Celsius Holdings Inc (CELH)

CELH
🏛️ 미국 →
58.70
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 25.32 25.50 25.30 25.50 86.7K
09:31 25.49 25.59 25.49 25.59 4.1K
09:32 25.66 25.82 25.60 25.80 19.9K
09:33 25.79 25.86 25.65 25.85 15.4K
09:34 25.85 25.92 25.82 25.91 20.2K
09:35 25.89 25.92 25.84 25.84 15.3K
09:36 25.70 25.85 25.70 25.79 9.5K
09:37 25.74 25.77 25.68 25.76 29.5K
09:38 25.77 25.93 25.77 25.93 16.1K
09:39 25.94 26.03 25.87 26.03 22.9K
09:40 26.02 26.17 26.02 26.15 23.9K
09:41 26.11 26.26 26.11 26.26 22.4K
09:42 26.30 26.40 26.30 26.33 30.7K
09:43 26.35 26.48 26.35 26.47 25.9K
09:44 26.43 26.47 26.36 26.42 32.1K
09:45 26.43 26.53 26.38 26.38 53.5K
09:46 26.46 26.52 26.40 26.47 31.1K
09:47 26.45 26.52 26.42 26.51 27.9K
09:48 26.49 26.54 26.46 26.46 20.6K
09:49 26.50 26.50 26.38 26.46 17.3K
09:50 26.45 26.66 26.45 26.62 34.2K
09:51 26.59 26.67 26.58 26.66 36.9K
09:52 26.68 26.70 26.49 26.49 27.2K
09:53 26.53 26.53 26.45 26.51 36.3K
09:54 26.49 26.49 26.38 26.45 22.8K
09:55 26.44 26.64 26.44 26.64 18.7K
09:56 26.61 26.61 26.47 26.48 37.7K
09:57 26.52 26.57 26.50 26.53 9.5K
09:58 26.53 26.57 26.48 26.51 17.7K
09:59 26.52 26.61 26.52 26.61 10.0K
10:00 26.57 26.59 26.46 26.59 18.3K
10:01 26.57 26.63 26.52 26.56 32.7K
10:02 26.59 26.63 26.54 26.63 21.3K
10:03 26.64 26.67 26.61 26.66 19.7K
10:04 26.67 26.75 26.67 26.75 17.0K
10:05 26.76 26.76 26.60 26.65 20.2K
10:06 26.62 26.67 26.59 26.63 16.5K
10:07 26.66 26.72 26.65 26.68 22.3K
10:08 26.68 26.79 26.68 26.77 31.3K
10:09 26.77 26.86 26.74 26.86 41.5K
10:10 26.83 26.87 26.77 26.78 32.3K
10:11 26.80 26.80 26.72 26.72 20.9K
10:12 26.69 26.78 26.69 26.78 18.1K
10:13 26.73 26.73 26.69 26.71 35.3K
10:14 26.70 26.70 26.61 26.68 16.4K
10:15 26.67 26.70 26.65 26.70 23.8K
10:16 26.72 26.72 26.63 26.65 31.0K
10:17 26.60 26.62 26.54 26.58 20.0K
10:18 26.56 26.86 26.52 26.86 76.2K
10:19 26.86 26.89 26.80 26.87 28.2K
10:20 26.88 26.92 26.84 26.86 22.9K
10:21 26.83 26.86 26.77 26.85 23.9K
10:22 26.86 26.92 26.85 26.90 25.4K
10:23 26.91 26.91 26.79 26.91 32.4K
10:24 26.91 26.94 26.88 26.88 53.8K
10:25 26.91 26.91 26.82 26.88 21.7K
10:26 26.88 26.97 26.87 26.97 11.3K
10:27 26.96 26.97 26.90 26.97 14.3K
10:28 26.97 26.99 26.89 26.90 28.2K
10:29 26.88 26.90 26.82 26.82 25.7K
10:30 26.82 26.82 26.70 26.71 40.6K
10:31 26.70 26.70 26.58 26.61 31.0K
10:32 26.58 26.60 26.51 26.60 36.5K
10:33 26.60 26.64 26.57 26.63 21.2K
10:34 26.63 26.66 26.62 26.63 21.8K
10:35 26.63 26.72 26.63 26.71 17.7K
10:36 26.71 26.72 26.69 26.69 10.7K
10:37 26.70 26.70 26.61 26.62 10.8K
10:38 26.59 26.60 26.54 26.57 23.1K
10:39 26.58 26.60 26.55 26.59 17.7K
10:40 26.58 26.66 26.57 26.62 29.3K
10:41 26.62 26.64 26.59 26.64 7.8K
10:42 26.64 26.70 26.62 26.70 14.3K
10:43 26.67 26.67 26.58 26.61 26.3K
10:44 26.61 26.61 26.58 26.58 15.7K
10:45 26.54 26.62 26.54 26.60 27.9K
10:46 26.62 26.62 26.57 26.57 52.0K
10:47 26.58 26.59 26.48 26.51 16.6K
10:48 26.50 26.62 26.49 26.62 9.4K
10:49 26.60 26.68 26.60 26.63 46.6K
10:50 26.60 26.60 26.54 26.54 10.2K
10:51 26.55 26.55 26.48 26.48 19.7K
10:52 26.49 26.51 26.47 26.50 10.1K
10:53 26.46 26.48 26.42 26.46 7.4K
10:54 26.48 26.51 26.44 26.44 6.3K
10:55 26.45 26.51 26.44 26.48 10.6K
10:56 26.54 26.54 26.47 26.53 23.5K
10:57 26.49 26.50 26.44 26.44 5.9K
10:58 26.51 26.56 26.44 26.50 32.6K
10:59 26.48 26.51 26.46 26.50 12.6K
11:00 26.46 26.48 26.41 26.43 17.3K
11:01 26.40 26.49 26.40 26.49 14.2K
11:02 26.45 26.47 26.42 26.47 6.3K
11:03 26.45 26.47 26.44 26.45 3.7K
11:04 26.44 26.47 26.38 26.40 6.4K
11:05 26.40 26.40 26.35 26.37 6.2K
11:06 26.37 26.37 26.32 26.35 11.1K
11:07 26.37 26.38 26.33 26.33 10.5K
11:08 26.33 26.36 26.33 26.36 4.8K
11:09 26.34 26.37 26.31 26.32 13.7K
11:10 26.33 26.37 26.33 26.34 8.4K
11:11 26.34 26.36 26.32 26.34 9.7K
11:12 26.36 26.43 26.34 26.43 10.7K
11:13 26.44 26.48 26.42 26.45 17.0K
11:14 26.45 26.46 26.43 26.44 3.1K
11:15 26.42 26.42 26.36 26.36 10.1K
11:16 26.39 26.39 26.36 26.38 7.4K
11:17 26.40 26.40 26.35 26.35 7.6K
11:18 26.36 26.36 26.32 26.35 5.4K
11:19 26.36 26.40 26.32 26.39 14.1K
11:20 26.43 26.44 26.42 26.44 11.9K
11:21 26.45 26.50 26.44 26.50 78.3K
11:22 26.51 26.51 26.48 26.48 10.0K
11:23 26.48 26.48 26.41 26.41 4.9K
11:24 26.45 26.46 26.40 26.40 14.2K
11:25 26.39 26.39 26.36 26.38 11.7K
11:26 26.36 26.39 26.36 26.38 8.4K
11:27 26.40 26.42 26.39 26.42 6.9K
11:28 26.43 26.43 26.41 26.41 8.3K
11:29 26.40 26.43 26.40 26.43 13.3K
11:30 26.45 26.47 26.43 26.43 6.4K
11:31 26.44 26.46 26.42 26.44 4.7K
11:32 26.42 26.43 26.40 26.40 20.8K
11:33 26.41 26.41 26.34 26.35 7.2K
11:34 26.34 26.36 26.30 26.33 15.1K
11:35 26.34 26.38 26.34 26.36 11.4K
11:36 26.38 26.38 26.29 26.29 17.3K
11:37 26.28 26.29 26.23 26.26 8.4K
11:38 26.26 26.27 26.23 26.23 4.8K
11:39 26.24 26.27 26.23 26.25 15.3K
11:40 26.25 26.25 26.18 26.20 7.7K
11:41 26.19 26.20 26.16 26.20 9.6K
11:42 26.20 26.23 26.12 26.12 19.5K
11:43 26.10 26.12 26.09 26.10 11.7K
11:44 26.12 26.15 26.09 26.15 19.7K
11:45 26.14 26.16 26.12 26.16 8.7K
11:46 26.17 26.20 26.15 26.20 7.6K
11:47 26.18 26.18 26.14 26.16 3.9K
11:48 26.16 26.16 26.08 26.08 7.7K
11:49 26.10 26.14 26.10 26.12 6.5K
11:50 26.12 26.12 26.05 26.10 16.1K
11:51 26.11 26.12 26.07 26.07 9.8K
11:52 26.10 26.10 26.07 26.08 6.5K
11:53 26.11 26.11 26.05 26.05 11.9K
11:54 26.06 26.08 26.05 26.06 15.2K
11:55 26.08 26.14 26.07 26.14 3.9K
11:56 26.10 26.12 26.09 26.12 12.8K
11:57 26.11 26.11 26.07 26.09 6.6K
11:58 26.10 26.10 26.04 26.04 9.5K
11:59 26.05 26.09 26.05 26.07 8.8K
12:00 26.08 26.12 26.06 26.12 6.6K
12:01 26.11 26.11 26.07 26.08 10.9K
12:02 26.09 26.12 26.09 26.12 6.5K
12:03 26.11 26.15 26.11 26.12 8.4K
12:04 26.14 26.14 26.03 26.03 5.9K
12:05 26.06 26.08 26.03 26.03 12.9K
12:06 25.98 26.01 25.96 25.96 26.2K
12:07 25.93 25.94 25.91 25.92 17.6K
12:08 25.92 25.93 25.90 25.89 8.9K
12:09 25.90 25.93 25.89 25.91 8.9K
12:10 25.91 25.92 25.90 25.92 9.9K
12:11 25.91 25.91 25.86 25.86 9.4K
12:12 25.87 25.89 25.85 25.88 10.2K
12:13 25.88 25.94 25.88 25.92 6.6K
12:14 25.94 26.00 25.94 26.00 13.2K
12:15 26.01 26.01 25.92 25.93 14.1K
12:16 25.93 25.93 25.86 25.87 23.4K
12:17 25.87 25.89 25.85 25.85 6.2K
12:18 25.87 25.89 25.85 25.85 3.6K
12:19 25.87 25.87 25.85 25.87 4.8K
12:20 25.84 25.86 25.82 25.83 16.7K
12:21 25.83 25.87 25.83 25.87 5.0K
12:22 25.88 25.90 25.88 25.89 4.0K
12:23 25.92 25.96 25.92 25.93 14.8K
12:24 25.94 25.94 25.94 25.94 3.8K
12:25 25.97 25.98 25.95 25.95 5.9K
12:26 25.95 25.96 25.94 25.94 3.1K
12:27 25.95 25.98 25.95 25.98 5.6K
12:28 25.98 25.99 25.95 25.99 9.2K
12:29 26.00 26.02 25.99 26.02 5.3K
12:30 25.98 26.02 25.98 26.01 6.7K
12:31 26.02 26.05 26.02 26.04 4.5K
12:32 26.04 26.08 26.04 26.07 19.3K
12:33 26.08 26.15 26.08 26.15 14.9K
12:34 26.14 26.21 26.14 26.19 19.6K
12:35 26.20 26.20 26.12 26.16 12.1K
12:36 26.14 26.15 26.12 26.15 3.5K
12:37 26.16 26.20 26.16 26.20 7.2K
12:38 26.20 26.20 26.17 26.19 5.9K
12:39 26.18 26.18 26.12 26.12 3.2K
12:40 26.13 26.16 26.13 26.15 4.1K
12:41 26.16 26.24 26.14 26.24 13.6K
12:42 26.25 26.29 26.24 26.29 8.0K
12:43 26.29 26.40 26.28 26.40 22.4K
12:44 26.39 26.52 26.39 26.50 46.7K
12:45 26.49 26.59 26.49 26.52 67.2K
12:46 26.50 26.53 26.47 26.53 15.7K
12:47 26.50 26.53 26.48 26.53 7.5K
12:48 26.53 26.53 26.43 26.45 7.6K
12:49 26.48 26.48 26.45 26.48 4.1K
12:50 26.48 26.58 26.48 26.58 11.1K
12:51 26.55 26.58 26.52 26.58 12.2K
12:52 26.58 26.62 26.58 26.62 14.4K
12:53 26.63 26.68 26.63 26.67 10.6K
12:54 26.68 26.73 26.68 26.71 19.5K
12:55 26.68 26.68 26.56 26.58 23.8K
12:56 26.63 26.64 26.58 26.58 8.4K
12:57 26.58 26.58 26.48 26.49 12.5K
12:58 26.50 26.53 26.41 26.42 16.9K
12:59 26.40 26.48 26.40 26.48 9.0K
13:00 26.45 26.53 26.45 26.50 9.3K
13:01 26.53 26.60 26.53 26.58 13.4K
13:02 26.55 26.63 26.55 26.62 8.3K
13:03 26.61 26.67 26.61 26.67 7.5K
13:04 26.67 26.75 26.67 26.75 24.3K
13:05 26.77 26.87 26.77 26.87 10.8K
13:06 26.89 26.89 26.79 26.82 11.9K
13:07 26.78 26.81 26.77 26.77 5.9K
13:08 26.76 26.84 26.76 26.84 31.7K
13:09 26.83 26.85 26.73 26.73 7.7K
13:10 26.71 26.77 26.69 26.77 11.5K
13:11 26.71 26.71 26.64 26.68 16.0K
13:12 26.69 26.73 26.66 26.73 11.8K
13:13 26.72 26.72 26.68 26.69 7.2K
13:14 26.70 26.72 26.68 26.69 17.9K
13:15 26.71 26.72 26.66 26.68 17.9K
13:16 26.71 26.72 26.69 26.70 11.2K
13:17 26.71 26.73 26.69 26.72 8.7K
13:18 26.74 26.78 26.73 26.75 4.2K
13:19 26.73 26.76 26.71 26.72 6.1K
13:20 26.73 26.79 26.73 26.78 7.4K
13:21 26.78 26.78 26.75 26.75 9.9K
13:22 26.73 26.75 26.71 26.75 13.7K
13:23 26.73 26.76 26.72 26.72 6.5K
13:24 26.71 26.76 26.70 26.73 9.8K
13:25 26.73 26.76 26.73 26.74 4.6K
13:26 26.74 26.77 26.73 26.74 8.3K
13:27 26.74 26.79 26.74 26.79 3.9K
13:28 26.78 26.79 26.74 26.77 7.2K
13:29 26.76 26.76 26.74 26.76 4.6K
13:30 26.77 26.84 26.77 26.84 8.2K
13:31 26.84 26.84 26.77 26.78 9.5K
13:32 26.79 26.85 26.79 26.85 10.8K
13:33 26.87 26.87 26.84 26.87 10.2K
13:34 26.87 26.88 26.84 26.86 8.9K
13:35 26.86 26.87 26.85 26.87 3.7K
13:36 26.87 26.89 26.85 26.89 8.5K
13:37 26.90 27.02 26.90 27.02 83.5K
13:38 27.04 27.08 27.00 27.08 42.5K
13:39 27.07 27.10 27.05 27.10 12.1K
13:40 27.10 27.15 27.10 27.12 15.9K
13:41 27.12 27.14 27.08 27.08 15.4K
13:42 27.09 27.12 27.08 27.08 18.1K
13:43 27.08 27.11 27.04 27.04 13.9K
13:44 27.00 27.12 27.00 27.09 19.6K
13:45 27.09 27.16 27.09 27.13 29.2K
13:46 27.14 27.15 27.12 27.14 7.7K
13:47 27.13 27.16 27.12 27.16 24.2K
13:48 27.17 27.17 27.13 27.17 12.5K
13:49 27.18 27.18 27.12 27.15 10.6K
13:50 27.16 27.18 27.13 27.14 10.0K
13:51 27.17 27.18 27.09 27.10 10.1K
13:52 27.11 27.15 27.11 27.14 10.1K
13:53 27.14 27.18 27.12 27.18 8.9K
13:54 27.17 27.17 27.15 27.16 8.3K
13:55 27.17 27.20 27.14 27.14 18.0K
13:56 27.14 27.17 27.09 27.10 11.2K
13:57 27.10 27.14 27.10 27.10 12.8K
13:58 27.13 27.15 27.12 27.13 9.8K
13:59 27.13 27.15 27.12 27.12 6.5K
14:00 27.13 27.16 27.11 27.16 24.0K
14:01 27.16 27.19 27.16 27.16 19.4K
14:02 27.15 27.18 27.13 27.16 16.5K
14:03 27.16 27.16 27.14 27.15 7.8K
14:04 27.16 27.16 27.10 27.16 15.8K
14:05 27.17 27.19 27.16 27.18 20.1K
14:06 27.15 27.16 27.13 27.16 12.6K
14:07 27.16 27.16 27.11 27.13 6.2K
14:08 27.11 27.16 27.11 27.13 11.6K
14:09 27.10 27.13 27.06 27.08 16.3K
14:10 27.07 27.10 27.06 27.08 8.6K
14:11 27.10 27.10 27.07 27.08 3.3K
14:12 27.07 27.08 27.06 27.06 6.9K
14:13 27.07 27.10 27.02 27.02 13.1K
14:14 27.03 27.03 27.00 27.02 11.8K
14:15 27.03 27.03 27.02 27.02 6.2K
14:16 27.02 27.05 27.02 27.04 11.2K
14:17 27.03 27.05 26.97 26.99 12.3K
14:18 26.99 27.05 26.99 27.04 15.5K
14:19 27.05 27.06 27.04 27.05 8.1K
14:20 27.06 27.08 27.06 27.07 5.7K
14:21 27.08 27.09 27.07 27.09 6.9K
14:22 27.09 27.12 27.09 27.12 7.5K
14:23 27.12 27.16 27.12 27.16 19.5K
14:24 27.15 27.17 27.11 27.17 17.0K
14:25 27.17 27.18 27.11 27.11 8.7K
14:26 27.10 27.12 27.00 27.02 34.2K
14:27 27.02 27.06 27.01 27.06 7.9K
14:28 27.07 27.07 27.02 27.05 11.8K
14:29 27.05 27.10 27.02 27.09 11.7K
14:30 27.09 27.12 27.08 27.08 11.2K
14:31 27.08 27.08 27.06 27.08 5.0K
14:32 27.08 27.13 27.08 27.13 8.6K
14:33 27.12 27.13 27.09 27.10 11.8K
14:34 27.11 27.14 27.10 27.14 6.1K
14:35 27.11 27.16 27.11 27.16 5.0K
14:36 27.16 27.16 27.10 27.14 8.6K
14:37 27.15 27.17 27.15 27.17 5.9K
14:38 27.18 27.18 27.16 27.17 13.5K
14:39 27.16 27.17 27.11 27.11 6.0K
14:40 27.13 27.19 27.12 27.17 9.5K
14:41 27.16 27.18 27.16 27.16 10.1K
14:42 27.15 27.18 27.14 27.15 10.9K
14:43 27.15 27.15 27.08 27.08 8.2K
14:44 27.08 27.09 27.06 27.08 22.1K
14:45 27.10 27.13 27.06 27.13 12.9K
14:46 27.13 27.18 27.12 27.18 10.2K
14:47 27.18 27.22 27.16 27.22 13.5K
14:48 27.22 27.22 27.19 27.20 20.6K
14:49 27.21 27.24 27.21 27.21 10.5K
14:50 27.20 27.24 27.19 27.24 6.6K
14:51 27.25 27.26 27.22 27.23 20.0K
14:52 27.25 27.27 27.21 27.23 8.8K
14:53 27.20 27.23 27.18 27.20 15.7K
14:54 27.19 27.19 27.12 27.12 12.5K
14:55 27.13 27.18 27.11 27.18 14.0K
14:56 27.17 27.22 27.17 27.20 12.5K
14:57 27.20 27.20 27.17 27.19 6.7K
14:58 27.19 27.19 27.15 27.16 20.7K
14:59 27.15 27.16 27.12 27.15 23.2K
15:00 27.13 27.21 27.13 27.18 9.0K
15:01 27.20 27.22 27.19 27.19 6.3K
15:02 27.18 27.18 27.14 27.18 8.8K
15:03 27.16 27.18 27.15 27.18 16.6K
15:04 27.18 27.18 27.16 27.16 20.8K
15:05 27.17 27.21 27.16 27.18 17.4K
15:06 27.18 27.19 27.16 27.19 9.8K
15:07 27.18 27.20 27.18 27.18 9.4K
15:08 27.18 27.24 27.18 27.22 29.4K
15:09 27.22 27.23 27.15 27.16 28.2K
15:10 27.17 27.22 27.16 27.22 23.1K
15:11 27.21 27.24 27.21 27.21 6.1K
15:12 27.17 27.18 27.14 27.17 31.5K
15:13 27.17 27.18 27.14 27.14 7.2K
15:14 27.15 27.16 27.02 27.04 68.9K
15:15 27.03 27.03 26.92 26.92 55.5K
15:16 26.93 27.01 26.93 27.01 23.6K
15:17 26.99 27.05 26.98 27.04 24.2K
15:18 27.04 27.11 27.04 27.10 25.3K
15:19 27.09 27.14 27.09 27.13 13.1K
15:20 27.13 27.13 27.05 27.05 14.4K
15:21 27.06 27.11 27.06 27.10 15.8K
15:22 27.10 27.11 27.06 27.09 17.1K
15:23 27.09 27.10 27.06 27.06 11.2K
15:24 27.05 27.10 27.04 27.10 8.3K
15:25 27.09 27.10 27.09 27.09 23.8K
15:26 27.09 27.11 27.07 27.09 15.0K
15:27 27.10 27.19 27.10 27.19 17.1K
15:28 27.18 27.19 27.15 27.15 14.4K
15:29 27.14 27.19 27.12 27.14 22.1K
15:30 27.15 27.18 27.13 27.17 16.4K
15:31 27.15 27.16 27.12 27.14 17.9K
15:32 27.12 27.14 27.09 27.09 13.8K
15:33 27.11 27.14 27.11 27.14 14.2K
15:34 27.14 27.14 27.11 27.14 19.5K
15:35 27.14 27.14 27.07 27.10 29.3K
15:36 27.11 27.12 27.10 27.11 14.8K
15:37 27.10 27.17 27.10 27.13 23.0K
15:38 27.12 27.18 27.12 27.15 20.4K
15:39 27.17 27.24 27.16 27.24 41.1K
15:40 27.23 27.27 27.20 27.25 28.8K
15:41 27.28 27.29 27.21 27.23 25.3K
15:42 27.22 27.25 27.21 27.25 60.0K
15:43 27.28 27.29 27.24 27.28 36.2K
15:44 27.29 27.32 27.29 27.29 21.4K
15:45 27.28 27.29 27.24 27.25 44.2K
15:46 27.24 27.30 27.24 27.26 41.4K
15:47 27.26 27.31 27.26 27.31 17.8K
15:48 27.31 27.34 27.30 27.34 25.8K
15:49 27.35 27.35 27.29 27.31 34.1K
15:50 27.30 27.30 27.26 27.29 44.3K
15:51 27.30 27.33 27.28 27.28 34.9K
15:52 27.28 27.28 27.26 27.27 77.2K
15:53 27.30 27.32 27.28 27.28 41.9K
15:54 27.23 27.42 27.23 27.42 113.8K
15:55 27.40 27.42 27.38 27.38 64.7K
15:56 27.37 27.39 27.32 27.39 87.1K
15:57 27.39 27.41 27.37 27.39 68.0K
15:58 27.39 27.41 27.37 27.40 114.1K
15:59 27.40 27.42 27.39 27.40 168.7K
16:00 27.39 27.39 27.39 27.39 790.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음