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 27.32 27.84 27.23 27.76 513.6K
09:31 27.72 28.19 27.72 28.10 99.0K
09:32 28.16 28.36 28.01 28.24 143.4K
09:33 28.20 28.33 28.11 28.19 77.9K
09:34 28.21 28.41 28.19 28.39 60.1K
09:35 28.48 28.49 28.39 28.45 113.1K
09:36 28.46 28.77 28.45 28.75 132.7K
09:37 28.80 28.82 28.67 28.73 171.5K
09:38 28.72 28.89 28.58 28.77 106.3K
09:39 28.78 29.00 28.74 28.94 161.2K
09:40 29.01 29.22 29.01 29.19 184.6K
09:41 29.24 29.24 28.86 28.93 90.9K
09:42 28.98 29.00 28.86 28.97 66.8K
09:43 28.98 29.19 28.98 29.19 49.8K
09:44 29.17 29.17 29.00 29.10 77.3K
09:45 29.13 29.27 29.13 29.26 91.1K
09:46 29.28 29.28 29.09 29.18 78.1K
09:47 29.14 29.14 28.88 28.93 48.0K
09:48 28.95 28.95 28.73 28.83 76.8K
09:49 28.91 29.09 28.89 28.90 69.1K
09:50 28.90 29.09 28.88 29.03 40.5K
09:51 29.10 29.13 28.79 28.79 44.2K
09:52 28.79 28.82 28.72 28.75 75.5K
09:53 28.77 28.92 28.73 28.87 79.2K
09:54 28.87 28.87 28.74 28.80 31.7K
09:55 28.79 28.91 28.79 28.80 54.6K
09:56 28.79 28.89 28.73 28.87 23.5K
09:57 28.82 28.95 28.82 28.95 39.3K
09:58 28.93 29.03 28.93 29.01 54.8K
09:59 29.03 29.12 29.00 29.07 56.8K
10:00 29.02 29.10 28.96 28.98 128.4K
10:01 28.98 29.02 28.85 28.97 48.0K
10:02 28.98 28.98 28.83 28.95 36.9K
10:03 28.93 29.01 28.88 28.88 47.9K
10:04 28.88 29.00 28.83 28.83 52.3K
10:05 28.85 28.90 28.81 28.83 37.7K
10:06 28.90 28.90 28.72 28.74 64.7K
10:07 28.79 28.80 28.74 28.74 46.1K
10:08 28.69 28.81 28.69 28.70 67.4K
10:09 28.71 28.80 28.66 28.66 87.8K
10:10 28.68 28.83 28.60 28.82 87.9K
10:11 28.79 28.83 28.76 28.80 58.7K
10:12 28.76 28.77 28.65 28.75 54.1K
10:13 28.74 28.74 28.35 28.35 124.4K
10:14 28.37 28.47 28.34 28.45 74.0K
10:15 28.48 28.61 28.46 28.57 65.4K
10:16 28.59 28.59 28.47 28.50 29.7K
10:17 28.48 28.49 28.36 28.47 39.6K
10:18 28.46 28.51 28.42 28.42 35.3K
10:19 28.40 28.42 28.28 28.30 46.8K
10:20 28.35 28.41 28.34 28.38 45.1K
10:21 28.35 28.46 28.33 28.33 36.9K
10:22 28.33 28.43 28.33 28.41 25.1K
10:23 28.44 28.46 28.40 28.40 39.9K
10:24 28.43 28.44 28.36 28.43 33.2K
10:25 28.40 28.40 28.24 28.27 21.7K
10:26 28.25 28.25 28.12 28.12 28.7K
10:27 28.15 28.17 28.12 28.17 15.0K
10:28 28.15 28.15 28.03 28.09 33.3K
10:29 28.07 28.10 28.02 28.08 32.8K
10:30 28.12 28.15 28.03 28.15 63.5K
10:31 28.19 28.25 28.15 28.18 17.4K
10:32 28.19 28.20 28.11 28.16 27.9K
10:33 28.05 28.11 28.04 28.09 22.4K
10:34 28.09 28.18 28.05 28.16 28.0K
10:35 28.17 28.17 28.07 28.09 27.4K
10:36 28.09 28.16 28.09 28.10 41.9K
10:37 28.09 28.12 28.08 28.08 14.8K
10:38 28.10 28.27 28.10 28.20 65.0K
10:39 28.18 28.22 28.11 28.14 30.8K
10:40 28.16 28.19 28.05 28.15 18.6K
10:41 28.15 28.28 28.15 28.24 23.6K
10:42 28.20 28.27 28.18 28.19 25.3K
10:43 28.19 28.19 28.04 28.04 20.8K
10:44 28.05 28.14 28.03 28.03 18.6K
10:45 28.02 28.03 27.86 27.88 58.1K
10:46 27.88 27.93 27.87 27.91 27.5K
10:47 27.99 28.08 27.99 28.03 24.6K
10:48 28.05 28.05 27.94 27.96 14.9K
10:49 27.96 27.96 27.84 27.84 23.4K
10:50 27.81 27.91 27.76 27.79 48.2K
10:51 27.78 27.79 27.73 27.78 23.8K
10:52 27.78 27.78 27.73 27.76 26.6K
10:53 27.78 27.78 27.74 27.75 18.5K
10:54 27.79 27.84 27.72 27.77 26.5K
10:55 27.78 27.80 27.68 27.68 45.2K
10:56 27.65 27.70 27.60 27.63 30.4K
10:57 27.64 27.69 27.61 27.63 19.7K
10:58 27.67 27.75 27.67 27.75 19.3K
10:59 27.76 27.82 27.75 27.78 29.1K
11:00 27.81 27.86 27.77 27.78 34.0K
11:01 27.84 27.84 27.68 27.74 27.7K
11:02 27.74 27.75 27.66 27.75 19.8K
11:03 27.73 27.91 27.72 27.91 24.3K
11:04 27.93 27.93 27.83 27.88 21.7K
11:05 27.88 27.94 27.83 27.84 62.2K
11:06 27.85 27.98 27.85 27.98 19.4K
11:07 27.95 27.97 27.91 27.92 17.7K
11:08 27.93 27.97 27.90 27.90 13.5K
11:09 27.88 27.91 27.85 27.90 27.9K
11:10 27.91 27.91 27.85 27.85 34.0K
11:11 27.88 27.90 27.84 27.84 14.6K
11:12 27.88 27.90 27.80 27.85 13.4K
11:13 27.86 27.94 27.86 27.90 11.7K
11:14 27.91 27.97 27.91 27.96 9.5K
11:15 27.91 27.96 27.87 27.96 27.9K
11:16 27.96 27.97 27.88 27.89 16.7K
11:17 27.92 27.95 27.92 27.94 14.6K
11:18 27.91 27.98 27.90 27.93 17.3K
11:19 27.90 28.03 27.90 28.02 42.5K
11:20 28.01 28.03 27.96 28.02 28.4K
11:21 27.99 28.05 27.99 28.04 18.0K
11:22 28.02 28.08 28.02 28.08 32.6K
11:23 28.08 28.10 28.04 28.09 23.3K
11:24 28.07 28.14 28.06 28.11 44.9K
11:25 28.08 28.12 28.06 28.07 16.3K
11:26 28.07 28.07 28.03 28.04 16.3K
11:27 28.03 28.16 28.03 28.13 18.5K
11:28 28.13 28.15 28.10 28.15 18.0K
11:29 28.17 28.17 28.08 28.09 33.4K
11:30 28.07 28.19 28.07 28.15 18.2K
11:31 28.18 28.18 28.11 28.13 13.8K
11:32 28.13 28.13 27.98 28.04 29.6K
11:33 28.05 28.05 27.91 27.90 21.9K
11:34 27.92 27.92 27.89 27.91 18.9K
11:35 27.92 28.00 27.89 28.00 18.5K
11:36 28.00 28.00 27.89 27.91 17.3K
11:37 27.90 27.94 27.85 27.92 26.4K
11:38 27.93 28.00 27.93 27.93 18.8K
11:39 27.95 28.00 27.93 27.99 21.2K
11:40 27.97 27.97 27.89 27.90 40.2K
11:41 27.89 27.93 27.88 27.90 27.0K
11:42 27.90 27.90 27.73 27.73 48.1K
11:43 27.76 27.77 27.66 27.70 32.5K
11:44 27.69 27.70 27.67 27.69 16.1K
11:45 27.74 27.85 27.72 27.85 24.5K
11:46 27.85 27.96 27.80 27.96 29.0K
11:47 27.95 27.97 27.93 27.95 10.8K
11:48 27.97 27.99 27.96 27.98 14.4K
11:49 27.91 27.94 27.87 27.93 32.5K
11:50 27.93 27.94 27.90 27.91 11.8K
11:51 27.95 27.98 27.91 27.98 17.6K
11:52 27.97 27.97 27.92 27.94 15.5K
11:53 27.94 27.94 27.90 27.90 21.6K
11:54 27.90 27.90 27.85 27.87 26.9K
11:55 27.88 27.89 27.77 27.79 41.3K
11:56 27.78 27.79 27.74 27.74 58.5K
11:57 27.75 27.76 27.63 27.63 39.7K
11:58 27.64 27.74 27.64 27.71 20.4K
11:59 27.74 27.75 27.70 27.73 13.5K
12:00 27.72 27.81 27.72 27.75 17.3K
12:01 27.75 27.82 27.75 27.82 11.0K
12:02 27.80 27.80 27.74 27.74 19.8K
12:03 27.81 27.83 27.77 27.83 7.1K
12:04 27.83 27.87 27.81 27.87 25.6K
12:05 27.85 27.89 27.85 27.89 12.4K
12:06 27.88 27.93 27.88 27.92 8.2K
12:07 27.95 28.00 27.95 28.00 27.9K
12:08 28.00 28.00 27.95 27.97 18.2K
12:09 27.97 27.97 27.93 27.93 10.1K
12:10 27.94 27.99 27.92 27.97 9.2K
12:11 27.98 27.99 27.98 27.98 5.4K
12:12 27.94 27.95 27.89 27.94 14.3K
12:13 27.94 27.96 27.93 27.95 6.9K
12:14 27.94 27.98 27.94 27.97 22.2K
12:15 27.96 27.96 27.85 27.85 23.6K
12:16 27.85 27.93 27.85 27.90 9.5K
12:17 27.91 27.91 27.86 27.91 16.8K
12:18 27.92 27.92 27.86 27.90 19.9K
12:19 27.90 27.94 27.88 27.94 4.3K
12:20 27.93 27.94 27.92 27.94 7.4K
12:21 27.93 27.98 27.91 27.98 12.2K
12:22 27.96 27.99 27.96 27.98 10.0K
12:23 27.97 27.98 27.96 27.97 5.7K
12:24 27.99 28.04 27.98 28.03 16.5K
12:25 28.04 28.12 28.04 28.12 11.7K
12:26 28.13 28.19 28.09 28.14 33.3K
12:27 28.14 28.14 28.02 28.09 23.5K
12:28 28.11 28.16 28.11 28.15 10.8K
12:29 28.15 28.15 28.10 28.12 15.5K
12:30 28.13 28.13 28.08 28.13 14.9K
12:31 28.13 28.21 28.13 28.21 19.3K
12:32 28.22 28.25 28.18 28.18 20.2K
12:33 28.20 28.20 28.16 28.16 15.1K
12:34 28.17 28.18 28.10 28.12 19.9K
12:35 28.11 28.13 28.03 28.03 6.0K
12:36 28.01 28.01 27.99 28.01 15.5K
12:37 28.02 28.02 27.94 27.94 20.1K
12:38 27.93 27.98 27.92 27.98 14.2K
12:39 27.98 27.98 27.89 27.90 27.0K
12:40 27.90 27.96 27.87 27.96 29.8K
12:41 27.98 27.99 27.94 27.97 9.2K
12:42 27.97 27.98 27.95 27.97 7.4K
12:43 27.97 28.03 27.95 28.03 17.9K
12:44 28.04 28.04 28.02 28.04 7.6K
12:45 28.00 28.00 27.97 27.97 9.0K
12:46 27.97 28.06 27.94 28.06 15.7K
12:47 28.03 28.08 28.03 28.07 12.6K
12:48 28.09 28.09 27.98 28.00 10.8K
12:49 27.98 27.98 27.90 27.91 15.9K
12:50 27.91 27.96 27.89 27.91 12.3K
12:51 27.90 27.93 27.90 27.91 12.5K
12:52 27.92 27.92 27.85 27.86 33.1K
12:53 27.85 27.85 27.75 27.75 33.7K
12:54 27.75 27.78 27.74 27.77 22.2K
12:55 27.78 27.82 27.78 27.81 10.5K
12:56 27.82 27.84 27.82 27.82 10.7K
12:57 27.79 27.79 27.74 27.79 16.7K
12:58 27.81 27.85 27.77 27.78 26.4K
12:59 27.78 27.78 27.73 27.73 7.9K
13:00 27.68 27.68 27.60 27.65 33.3K
13:01 27.65 27.67 27.61 27.63 24.1K
13:02 27.63 27.63 27.51 27.54 51.0K
13:03 27.51 27.51 27.38 27.40 131.6K
13:04 27.40 27.46 27.40 27.42 15.2K
13:05 27.44 27.49 27.39 27.49 10.4K
13:06 27.46 27.52 27.44 27.52 7.2K
13:07 27.50 27.60 27.48 27.60 16.0K
13:08 27.60 27.60 27.51 27.54 13.9K
13:09 27.55 27.59 27.49 27.49 13.7K
13:10 27.49 27.53 27.49 27.53 6.6K
13:11 27.55 27.55 27.47 27.47 12.6K
13:12 27.50 27.53 27.47 27.47 13.9K
13:13 27.45 27.47 27.40 27.45 10.7K
13:14 27.47 27.51 27.47 27.51 26.0K
13:15 27.50 27.55 27.50 27.55 9.8K
13:16 27.53 27.53 27.50 27.51 10.6K
13:17 27.52 27.52 27.46 27.47 8.5K
13:18 27.43 27.46 27.43 27.46 5.5K
13:19 27.49 27.53 27.49 27.53 14.2K
13:20 27.53 27.56 27.52 27.56 6.6K
13:21 27.56 27.57 27.48 27.49 15.9K
13:22 27.50 27.54 27.47 27.51 12.9K
13:23 27.49 27.49 27.47 27.47 22.4K
13:24 27.51 27.53 27.50 27.52 8.0K
13:25 27.52 27.54 27.51 27.51 8.2K
13:26 27.52 27.53 27.51 27.52 12.6K
13:27 27.54 27.56 27.51 27.51 9.7K
13:28 27.51 27.58 27.50 27.56 17.7K
13:29 27.58 27.58 27.51 27.52 19.4K
13:30 27.51 27.53 27.49 27.53 10.4K
13:31 27.54 27.54 27.51 27.53 5.7K
13:32 27.55 27.59 27.54 27.57 28.3K
13:33 27.57 27.61 27.57 27.60 11.8K
13:34 27.61 27.61 27.55 27.56 13.7K
13:35 27.55 27.62 27.55 27.62 8.4K
13:36 27.64 27.65 27.59 27.59 9.1K
13:37 27.60 27.60 27.50 27.53 11.3K
13:38 27.53 27.58 27.53 27.58 4.6K
13:39 27.60 27.62 27.58 27.59 8.4K
13:40 27.59 27.59 27.51 27.52 10.0K
13:41 27.52 27.53 27.51 27.53 5.5K
13:42 27.53 27.53 27.51 27.52 4.7K
13:43 27.54 27.59 27.52 27.59 14.5K
13:44 27.60 27.62 27.53 27.53 11.2K
13:45 27.53 27.57 27.51 27.57 7.5K
13:46 27.58 27.58 27.52 27.52 6.1K
13:47 27.50 27.58 27.50 27.57 33.1K
13:48 27.55 27.55 27.52 27.55 17.8K
13:49 27.58 27.62 27.57 27.57 16.4K
13:50 27.58 27.60 27.54 27.54 16.8K
13:51 27.54 27.57 27.54 27.55 6.6K
13:52 27.54 27.54 27.51 27.51 17.2K
13:53 27.51 27.58 27.51 27.58 13.3K
13:54 27.58 27.58 27.55 27.57 11.2K
13:55 27.57 27.57 27.53 27.53 12.4K
13:56 27.53 27.53 27.51 27.51 18.1K
13:57 27.50 27.56 27.50 27.54 15.9K
13:58 27.55 27.60 27.55 27.60 7.3K
13:59 27.60 27.60 27.53 27.57 24.2K
14:00 27.60 27.60 27.55 27.57 7.0K
14:01 27.56 27.63 27.54 27.63 10.0K
14:02 27.64 27.66 27.61 27.64 9.1K
14:03 27.65 27.67 27.60 27.60 14.0K
14:04 27.61 27.61 27.61 27.61 1.8K
14:05 27.62 27.64 27.61 27.62 9.9K
14:06 27.61 27.62 27.58 27.60 23.2K
14:07 27.59 27.65 27.59 27.62 16.9K
14:08 27.63 27.63 27.59 27.60 7.0K
14:09 27.62 27.63 27.61 27.62 7.8K
14:10 27.63 27.67 27.63 27.63 16.9K
14:11 27.61 27.66 27.59 27.60 12.9K
14:12 27.61 27.64 27.57 27.64 12.2K
14:13 27.63 27.65 27.56 27.59 13.0K
14:14 27.60 27.60 27.56 27.58 9.9K
14:15 27.58 27.62 27.57 27.60 14.4K
14:16 27.58 27.58 27.55 27.55 13.4K
14:17 27.54 27.59 27.54 27.59 10.0K
14:18 27.61 27.62 27.61 27.62 8.6K
14:19 27.60 27.61 27.56 27.57 11.7K
14:20 27.57 27.62 27.56 27.60 13.6K
14:21 27.62 27.62 27.55 27.55 7.7K
14:22 27.55 27.58 27.51 27.57 11.3K
14:23 27.58 27.58 27.55 27.57 9.8K
14:24 27.56 27.66 27.56 27.64 16.9K
14:25 27.65 27.65 27.61 27.62 13.5K
14:26 27.58 27.59 27.55 27.55 12.1K
14:27 27.55 27.55 27.52 27.52 12.3K
14:28 27.51 27.53 27.49 27.49 22.1K
14:29 27.51 27.54 27.51 27.53 8.9K
14:30 27.56 27.60 27.53 27.56 10.7K
14:31 27.56 27.56 27.54 27.54 5.5K
14:32 27.56 27.56 27.50 27.51 22.6K
14:33 27.50 27.54 27.50 27.52 10.7K
14:34 27.53 27.54 27.51 27.53 6.1K
14:35 27.53 27.53 27.46 27.46 11.7K
14:36 27.47 27.49 27.44 27.46 9.7K
14:37 27.44 27.47 27.44 27.44 9.3K
14:38 27.43 27.45 27.39 27.45 16.4K
14:39 27.46 27.46 27.44 27.45 8.1K
14:40 27.45 27.46 27.43 27.43 9.8K
14:41 27.43 27.45 27.39 27.39 39.3K
14:42 27.41 27.43 27.37 27.42 13.3K
14:43 27.42 27.42 27.39 27.39 10.4K
14:44 27.39 27.40 27.37 27.37 11.5K
14:45 27.39 27.42 27.39 27.40 9.1K
14:46 27.40 27.41 27.38 27.38 9.4K
14:47 27.38 27.41 27.38 27.41 11.5K
14:48 27.41 27.41 27.37 27.39 12.8K
14:49 27.39 27.41 27.39 27.39 7.8K
14:50 27.39 27.40 27.38 27.39 15.7K
14:51 27.38 27.40 27.38 27.38 13.7K
14:52 27.37 27.37 27.33 27.37 15.3K
14:53 27.35 27.35 27.28 27.29 18.3K
14:54 27.30 27.31 27.27 27.31 21.8K
14:55 27.29 27.29 27.24 27.25 20.5K
14:56 27.24 27.24 27.21 27.22 18.0K
14:57 27.23 27.28 27.23 27.27 12.3K
14:58 27.27 27.27 27.25 27.27 16.7K
14:59 27.28 27.30 27.26 27.27 22.7K
15:00 27.27 27.31 27.26 27.31 12.2K
15:01 27.31 27.31 27.27 27.27 11.6K
15:02 27.27 27.28 27.25 27.25 12.4K
15:03 27.26 27.26 27.25 27.26 11.0K
15:04 27.30 27.30 27.23 27.28 61.6K
15:05 27.30 27.30 27.23 27.23 16.5K
15:06 27.22 27.23 27.12 27.11 23.9K
15:07 27.11 27.12 27.08 27.10 26.8K
15:08 27.10 27.11 27.02 27.03 23.8K
15:09 27.03 27.06 27.00 27.01 22.9K
15:10 27.03 27.06 27.01 27.03 24.8K
15:11 27.03 27.06 27.02 27.05 13.1K
15:12 27.08 27.14 27.06 27.12 13.8K
15:13 27.13 27.17 27.13 27.17 12.3K
15:14 27.18 27.21 27.16 27.17 15.5K
15:15 27.17 27.29 27.17 27.28 42.2K
15:16 27.30 27.38 27.30 27.30 22.4K
15:17 27.28 27.30 27.22 27.22 14.0K
15:18 27.24 27.25 27.23 27.24 10.0K
15:19 27.25 27.28 27.24 27.27 11.8K
15:20 27.25 27.30 27.24 27.24 15.4K
15:21 27.25 27.26 27.25 27.26 12.0K
15:22 27.27 27.28 27.25 27.27 11.8K
15:23 27.27 27.34 27.26 27.32 12.4K
15:24 27.32 27.35 27.31 27.33 13.0K
15:25 27.34 27.35 27.33 27.34 13.3K
15:26 27.34 27.40 27.32 27.40 13.5K
15:27 27.41 27.42 27.39 27.41 15.7K
15:28 27.41 27.44 27.40 27.41 20.8K
15:29 27.40 27.42 27.37 27.38 22.9K
15:30 27.39 27.49 27.39 27.48 21.2K
15:31 27.45 27.50 27.45 27.47 22.7K
15:32 27.47 27.52 27.47 27.52 33.1K
15:33 27.52 27.56 27.49 27.50 16.3K
15:34 27.51 27.59 27.50 27.57 20.2K
15:35 27.58 27.63 27.57 27.59 31.5K
15:36 27.57 27.58 27.48 27.49 51.5K
15:37 27.51 27.52 27.49 27.50 20.7K
15:38 27.42 27.50 27.42 27.50 48.6K
15:39 27.49 27.51 27.48 27.51 21.1K
15:40 27.49 27.53 27.49 27.49 22.9K
15:41 27.48 27.58 27.47 27.58 24.4K
15:42 27.57 27.57 27.46 27.46 40.4K
15:43 27.41 27.45 27.40 27.45 37.9K
15:44 27.46 27.48 27.43 27.45 26.1K
15:45 27.46 27.49 27.45 27.47 22.1K
15:46 27.47 27.47 27.43 27.45 35.7K
15:47 27.44 27.45 27.43 27.45 29.2K
15:48 27.46 27.46 27.36 27.36 49.3K
15:49 27.35 27.37 27.33 27.34 31.4K
15:50 27.35 27.35 27.30 27.32 50.4K
15:51 27.32 27.36 27.28 27.28 36.1K
15:52 27.25 27.29 27.23 27.29 52.4K
15:53 27.32 27.34 27.26 27.26 52.8K
15:54 27.26 27.30 27.25 27.28 68.9K
15:55 27.30 27.31 27.21 27.26 79.0K
15:56 27.25 27.26 27.20 27.20 58.7K
15:57 27.20 27.26 27.19 27.22 115.1K
15:58 27.22 27.23 27.21 27.22 107.3K
15:59 27.22 27.22 27.17 27.22 206.4K
16:00 27.23 27.23 27.23 27.23 678.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음