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 27.16 27.25 27.16 27.25 162.1K
09:31 27.24 27.25 26.93 26.93 27.4K
09:32 26.77 27.10 26.73 26.90 45.9K
09:33 26.93 26.93 26.56 26.78 23.3K
09:34 26.70 26.70 26.51 26.57 28.1K
09:35 26.57 26.75 26.52 26.72 32.6K
09:36 26.77 26.89 26.72 26.89 26.2K
09:37 26.86 26.97 26.86 26.97 9.8K
09:38 27.01 27.08 26.96 26.96 30.9K
09:39 26.98 27.10 26.95 27.05 17.3K
09:40 27.02 27.08 27.02 27.04 26.6K
09:41 27.05 27.10 26.93 27.09 52.7K
09:42 27.06 27.21 27.06 27.17 12.8K
09:43 27.22 27.31 27.22 27.29 10.7K
09:44 27.27 27.32 27.09 27.09 10.8K
09:45 27.10 27.18 27.01 27.02 27.8K
09:46 26.94 26.98 26.85 26.87 16.3K
09:47 26.85 26.97 26.85 26.93 13.7K
09:48 26.99 27.16 26.96 27.16 7.4K
09:49 27.12 27.15 27.04 27.08 19.6K
09:50 27.10 27.20 27.09 27.20 12.2K
09:51 27.18 27.24 27.16 27.24 20.3K
09:52 27.22 27.28 27.16 27.16 29.6K
09:53 27.18 27.30 27.18 27.25 16.2K
09:54 27.26 27.29 27.15 27.17 17.0K
09:55 27.14 27.16 27.06 27.06 33.6K
09:56 27.03 27.19 27.03 27.18 46.6K
09:57 27.16 27.19 27.12 27.12 16.1K
09:58 27.17 27.17 27.12 27.12 10.6K
09:59 27.06 27.06 26.94 26.94 13.6K
10:00 26.91 27.08 26.83 27.07 18.6K
10:01 27.14 27.25 26.96 26.96 16.3K
10:02 26.96 26.96 26.85 26.87 15.0K
10:03 26.85 26.95 26.85 26.92 30.4K
10:04 26.90 26.92 26.77 26.77 20.7K
10:05 26.81 26.89 26.81 26.89 12.1K
10:06 26.92 27.12 26.92 27.05 20.4K
10:07 27.03 27.04 26.89 26.96 10.8K
10:08 26.93 27.04 26.93 26.96 23.2K
10:09 26.96 27.08 26.96 27.07 14.4K
10:10 27.05 27.05 26.95 27.00 13.4K
10:11 26.99 27.01 26.96 26.96 32.9K
10:12 26.96 26.99 26.91 26.92 11.8K
10:13 26.93 26.97 26.89 26.92 21.4K
10:14 26.92 26.94 26.78 26.83 109.7K
10:15 26.78 26.89 26.78 26.87 27.0K
10:16 26.90 26.91 26.82 26.82 15.1K
10:17 26.81 26.81 26.74 26.78 14.2K
10:18 26.83 26.84 26.75 26.82 17.1K
10:19 26.82 26.89 26.75 26.75 16.7K
10:20 26.76 26.80 26.75 26.79 15.7K
10:21 26.78 26.81 26.77 26.78 10.0K
10:22 26.79 26.79 26.75 26.77 10.5K
10:23 26.75 26.81 26.75 26.80 13.8K
10:24 26.84 26.88 26.83 26.88 12.6K
10:25 26.86 26.98 26.86 26.98 14.3K
10:26 26.94 26.97 26.87 26.90 22.0K
10:27 26.90 26.95 26.90 26.90 11.2K
10:28 26.91 26.98 26.86 26.98 16.2K
10:29 26.97 27.00 26.87 26.88 66.4K
10:30 26.90 26.96 26.90 26.90 18.0K
10:31 26.91 27.00 26.88 26.95 14.5K
10:32 26.95 26.98 26.93 26.94 9.7K
10:33 26.94 26.99 26.93 26.95 17.5K
10:34 26.95 26.95 26.84 26.91 24.9K
10:35 26.89 26.95 26.89 26.92 26.1K
10:36 26.96 26.99 26.94 26.95 26.6K
10:37 26.96 26.97 26.88 26.92 22.3K
10:38 26.97 26.97 26.84 26.84 10.1K
10:39 26.86 26.86 26.75 26.84 20.9K
10:40 26.80 26.83 26.80 26.80 8.8K
10:41 26.78 26.82 26.76 26.82 37.0K
10:42 26.81 26.89 26.80 26.88 26.4K
10:43 26.87 26.93 26.87 26.91 11.6K
10:44 26.92 26.94 26.85 26.87 12.3K
10:45 26.85 26.90 26.84 26.89 12.1K
10:46 26.89 26.99 26.89 26.99 7.9K
10:47 26.96 27.02 26.96 27.02 9.4K
10:48 26.96 26.98 26.90 26.91 7.7K
10:49 26.89 26.89 26.86 26.89 6.6K
10:50 26.90 26.90 26.78 26.80 5.8K
10:51 26.82 26.85 26.81 26.85 11.7K
10:52 26.85 26.95 26.85 26.93 11.5K
10:53 26.94 27.00 26.92 26.92 37.1K
10:54 26.90 26.96 26.90 26.92 7.0K
10:55 26.93 26.94 26.89 26.90 9.7K
10:56 26.88 26.91 26.86 26.90 11.8K
10:57 26.91 26.95 26.90 26.94 9.6K
10:58 26.93 26.93 26.90 26.90 13.9K
10:59 26.93 26.95 26.88 26.90 20.0K
11:00 26.88 26.91 26.86 26.91 17.2K
11:01 26.93 27.02 26.91 26.98 11.7K
11:02 26.98 26.98 26.94 26.94 10.1K
11:03 26.93 26.97 26.93 26.96 15.2K
11:04 26.94 26.94 26.85 26.86 16.6K
11:05 26.87 26.97 26.85 26.96 8.3K
11:06 26.95 27.04 26.95 27.04 13.9K
11:07 27.05 27.15 27.05 27.11 9.9K
11:08 27.08 27.09 27.04 27.08 5.3K
11:09 27.11 27.24 27.11 27.22 13.6K
11:10 27.22 27.22 27.09 27.11 8.9K
11:11 27.13 27.14 27.08 27.14 14.1K
11:12 27.12 27.20 27.12 27.18 16.6K
11:13 27.19 27.22 27.16 27.22 14.1K
11:14 27.22 27.26 27.20 27.26 23.4K
11:15 27.31 27.33 27.26 27.33 20.8K
11:16 27.32 27.35 27.28 27.35 21.3K
11:17 27.33 27.43 27.32 27.42 32.6K
11:18 27.42 27.49 27.42 27.49 28.9K
11:19 27.50 27.58 27.47 27.58 30.6K
11:20 27.58 27.58 27.48 27.48 47.8K
11:21 27.40 27.43 27.33 27.42 31.1K
11:22 27.43 27.44 27.40 27.40 24.6K
11:23 27.42 27.42 27.29 27.30 18.0K
11:24 27.30 27.32 27.30 27.31 7.0K
11:25 27.31 27.38 27.31 27.38 15.9K
11:26 27.38 27.46 27.38 27.46 10.3K
11:27 27.47 27.48 27.42 27.42 38.1K
11:28 27.45 27.50 27.45 27.50 16.7K
11:29 27.49 27.53 27.49 27.50 19.2K
11:30 27.50 27.50 27.46 27.50 11.4K
11:31 27.53 27.58 27.51 27.58 13.1K
11:32 27.58 27.60 27.58 27.59 10.9K
11:33 27.58 27.60 27.56 27.57 7.1K
11:34 27.56 27.60 27.54 27.55 20.1K
11:35 27.56 27.59 27.55 27.58 17.3K
11:36 27.56 27.56 27.52 27.52 18.9K
11:37 27.55 27.55 27.52 27.52 15.0K
11:38 27.55 27.59 27.53 27.59 21.2K
11:39 27.59 27.61 27.57 27.58 13.8K
11:40 27.60 27.68 27.59 27.68 15.5K
11:41 27.68 27.69 27.64 27.69 10.4K
11:42 27.73 27.75 27.68 27.68 8.6K
11:43 27.68 27.72 27.67 27.72 6.2K
11:44 27.71 27.74 27.64 27.64 15.1K
11:45 27.63 27.67 27.62 27.62 11.0K
11:46 27.62 27.62 27.56 27.58 19.4K
11:47 27.61 27.61 27.54 27.60 9.8K
11:48 27.61 27.68 27.61 27.65 9.4K
11:49 27.66 27.68 27.65 27.66 34.3K
11:50 27.66 27.69 27.64 27.66 7.7K
11:51 27.66 27.71 27.66 27.71 8.3K
11:52 27.72 27.74 27.68 27.69 23.4K
11:53 27.68 27.76 27.67 27.76 18.7K
11:54 27.78 27.83 27.78 27.79 14.4K
11:55 27.80 27.83 27.79 27.79 12.1K
11:56 27.80 27.80 27.70 27.71 16.1K
11:57 27.70 27.77 27.68 27.77 19.6K
11:58 27.77 27.77 27.73 27.73 7.8K
11:59 27.75 27.76 27.71 27.71 21.3K
12:00 27.68 27.69 27.64 27.69 30.7K
12:01 27.67 27.73 27.67 27.72 10.7K
12:02 27.71 27.77 27.70 27.77 11.7K
12:03 27.74 27.74 27.70 27.74 11.2K
12:04 27.74 27.74 27.65 27.65 8.9K
12:05 27.65 27.65 27.60 27.60 24.3K
12:06 27.60 27.67 27.60 27.62 37.4K
12:07 27.61 27.64 27.60 27.64 10.5K
12:08 27.65 27.70 27.65 27.69 14.4K
12:09 27.69 27.69 27.64 27.65 5.9K
12:10 27.64 27.64 27.60 27.61 11.8K
12:11 27.61 27.62 27.60 27.60 13.2K
12:12 27.60 27.64 27.59 27.62 16.4K
12:13 27.62 27.64 27.60 27.62 9.8K
12:14 27.60 27.61 27.56 27.58 13.3K
12:15 27.58 27.61 27.58 27.61 8.8K
12:16 27.62 27.66 27.60 27.66 8.7K
12:17 27.65 27.65 27.62 27.63 3.6K
12:18 27.64 27.66 27.62 27.62 9.3K
12:19 27.62 27.66 27.62 27.66 16.3K
12:20 27.66 27.67 27.65 27.67 5.8K
12:21 27.67 27.71 27.65 27.71 6.3K
12:22 27.71 27.73 27.70 27.73 10.2K
12:23 27.71 27.73 27.68 27.72 6.0K
12:24 27.71 27.73 27.71 27.71 9.0K
12:25 27.71 27.73 27.71 27.72 7.7K
12:26 27.72 27.72 27.65 27.71 9.7K
12:27 27.69 27.77 27.68 27.76 16.5K
12:28 27.77 27.77 27.73 27.74 5.8K
12:29 27.75 27.78 27.72 27.75 9.7K
12:30 27.78 27.80 27.75 27.77 21.2K
12:31 27.80 27.80 27.76 27.76 8.6K
12:32 27.77 27.83 27.76 27.81 13.4K
12:33 27.82 27.89 27.81 27.87 33.6K
12:34 27.85 27.88 27.85 27.88 9.7K
12:35 27.86 27.89 27.85 27.86 12.1K
12:36 27.86 27.88 27.82 27.85 8.2K
12:37 27.86 27.88 27.82 27.85 42.1K
12:38 27.86 27.92 27.84 27.90 20.2K
12:39 27.92 27.94 27.92 27.92 18.9K
12:40 27.92 27.98 27.90 27.94 16.6K
12:41 27.93 28.02 27.93 28.02 26.5K
12:42 28.03 28.11 28.01 28.09 32.7K
12:43 28.12 28.17 28.12 28.15 30.3K
12:44 28.14 28.14 28.10 28.12 21.6K
12:45 28.12 28.12 28.07 28.11 67.3K
12:46 28.11 28.11 28.06 28.09 33.3K
12:47 28.09 28.12 28.08 28.11 16.0K
12:48 28.12 28.12 28.11 28.12 28.1K
12:49 28.11 28.14 28.10 28.14 37.2K
12:50 28.12 28.16 28.12 28.15 31.9K
12:51 28.16 28.23 28.16 28.23 19.9K
12:52 28.23 28.25 28.21 28.22 49.0K
12:53 28.23 28.24 28.02 28.02 77.2K
12:54 28.03 28.04 27.98 28.03 61.8K
12:55 28.06 28.10 28.06 28.10 64.0K
12:56 28.09 28.09 27.89 27.90 57.9K
12:57 27.90 27.90 27.70 27.71 18.6K
12:58 27.71 27.76 27.70 27.72 21.3K
12:59 27.71 27.71 27.66 27.68 7.0K
13:00 27.68 27.69 27.66 27.68 13.8K
13:01 27.66 27.69 27.62 27.66 10.4K
13:02 27.58 27.61 27.42 27.47 60.9K
13:03 27.43 27.50 27.43 27.44 7.0K
13:04 27.45 27.48 27.41 27.42 15.1K
13:05 27.43 27.45 27.40 27.45 6.9K
13:06 27.43 27.47 27.40 27.45 14.0K
13:07 27.42 27.44 27.37 27.44 17.8K
13:08 27.41 27.41 27.37 27.37 7.4K
13:09 27.39 27.41 27.38 27.38 7.8K
13:10 27.41 27.41 27.37 27.39 4.9K
13:11 27.39 27.40 27.33 27.35 8.6K
13:12 27.35 27.35 27.27 27.27 24.3K
13:13 27.25 27.26 27.22 27.23 6.8K
13:14 27.23 27.29 27.23 27.24 11.8K
13:15 27.25 27.35 27.25 27.35 11.6K
13:16 27.38 27.40 27.36 27.39 14.1K
13:17 27.40 27.44 27.40 27.44 7.4K
13:18 27.42 27.43 27.39 27.41 11.9K
13:19 27.38 27.43 27.37 27.43 6.8K
13:20 27.39 27.44 27.39 27.44 5.6K
13:21 27.46 27.48 27.41 27.45 12.1K
13:22 27.41 27.43 27.41 27.42 4.4K
13:23 27.40 27.44 27.40 27.44 8.9K
13:24 27.42 27.48 27.42 27.48 14.3K
13:25 27.47 27.48 27.47 27.48 8.6K
13:26 27.48 27.48 27.44 27.48 25.7K
13:27 27.46 27.50 27.45 27.48 16.4K
13:28 27.47 27.54 27.44 27.54 26.4K
13:29 27.57 27.57 27.51 27.53 25.5K
13:30 27.56 27.65 27.54 27.54 34.3K
13:31 27.56 27.63 27.56 27.63 24.3K
13:32 27.61 27.62 27.57 27.58 9.7K
13:33 27.58 27.58 27.45 27.45 15.1K
13:34 27.42 27.42 27.32 27.36 85.5K
13:35 27.36 27.40 27.31 27.32 13.4K
13:36 27.32 27.39 27.32 27.37 16.6K
13:37 27.34 27.39 27.33 27.39 13.1K
13:38 27.38 27.44 27.38 27.42 25.1K
13:39 27.43 27.55 27.43 27.54 36.5K
13:40 27.53 27.61 27.51 27.61 11.0K
13:41 27.62 27.63 27.60 27.63 19.6K
13:42 27.62 27.68 27.60 27.66 23.7K
13:43 27.67 27.69 27.65 27.67 23.4K
13:44 27.67 27.74 27.67 27.73 36.4K
13:45 27.74 27.86 27.74 27.86 30.8K
13:46 27.86 27.87 27.80 27.87 18.8K
13:47 27.88 27.94 27.88 27.92 9.9K
13:48 27.94 27.95 27.88 27.88 29.5K
13:49 27.87 27.87 27.83 27.84 17.8K
13:50 27.88 28.00 27.88 28.00 20.6K
13:51 28.01 28.01 27.95 27.96 26.2K
13:52 27.96 27.97 27.95 27.96 16.0K
13:53 27.94 27.98 27.88 27.94 28.2K
13:54 27.95 28.03 27.95 28.02 14.8K
13:55 28.01 28.01 27.92 27.93 15.8K
13:56 27.93 27.93 27.86 27.86 19.4K
13:57 27.80 27.82 27.78 27.80 37.7K
13:58 27.79 27.92 27.78 27.85 32.4K
13:59 27.81 27.88 27.81 27.87 27.7K
14:00 27.86 27.91 27.82 27.88 25.3K
14:01 27.89 28.04 27.89 28.04 24.8K
14:02 28.02 28.07 28.01 28.07 15.5K
14:03 28.04 28.11 28.03 28.07 23.0K
14:04 28.05 28.06 28.03 28.03 16.2K
14:05 28.04 28.04 28.00 28.02 8.9K
14:06 28.01 28.08 27.99 28.08 13.5K
14:07 28.06 28.11 28.05 28.09 9.0K
14:08 28.10 28.15 28.10 28.12 16.2K
14:09 28.10 28.10 28.02 28.03 18.2K
14:10 28.03 28.12 28.03 28.11 12.0K
14:11 28.13 28.14 28.09 28.09 28.8K
14:12 28.10 28.15 28.08 28.13 20.1K
14:13 28.13 28.14 28.05 28.08 11.4K
14:14 28.08 28.13 28.08 28.13 8.7K
14:15 28.10 28.11 28.04 28.05 59.5K
14:16 28.03 28.08 28.01 28.04 11.0K
14:17 28.06 28.08 28.04 28.07 18.1K
14:18 28.07 28.14 28.07 28.12 18.3K
14:19 28.12 28.12 27.98 27.98 19.4K
14:20 27.98 28.04 27.97 28.04 19.1K
14:21 27.99 28.01 27.98 28.00 15.6K
14:22 28.01 28.05 28.00 28.04 17.6K
14:23 28.05 28.10 28.05 28.07 13.8K
14:24 28.07 28.13 28.03 28.05 17.3K
14:25 28.04 28.11 28.04 28.11 19.6K
14:26 28.11 28.12 28.06 28.09 23.8K
14:27 28.08 28.16 28.06 28.16 19.1K
14:28 28.19 28.20 28.16 28.16 29.1K
14:29 28.17 28.22 28.17 28.22 12.8K
14:30 28.22 28.25 28.17 28.17 37.9K
14:31 28.16 28.24 28.16 28.24 22.6K
14:32 28.23 28.26 28.19 28.25 9.1K
14:33 28.24 28.26 28.18 28.18 9.1K
14:34 28.20 28.21 28.19 28.21 25.2K
14:35 28.21 28.21 28.11 28.13 11.7K
14:36 28.11 28.20 28.11 28.20 12.2K
14:37 28.22 28.24 28.18 28.19 12.1K
14:38 28.21 28.24 28.20 28.24 12.0K
14:39 28.25 28.29 28.25 28.29 21.4K
14:40 28.29 28.37 28.29 28.37 25.4K
14:41 28.37 28.42 28.37 28.42 29.8K
14:42 28.42 28.48 28.40 28.46 30.8K
14:43 28.46 28.49 28.44 28.46 33.5K
14:44 28.45 28.48 28.43 28.43 28.8K
14:45 28.44 28.45 28.34 28.40 84.9K
14:46 28.35 28.36 28.31 28.31 12.7K
14:47 28.32 28.32 28.21 28.23 83.6K
14:48 28.21 28.28 28.21 28.27 13.2K
14:49 28.28 28.28 28.22 28.25 21.0K
14:50 28.27 28.35 28.27 28.34 25.4K
14:51 28.33 28.38 28.32 28.34 41.9K
14:52 28.33 28.37 28.33 28.37 17.0K
14:53 28.41 28.42 28.35 28.38 27.0K
14:54 28.39 28.47 28.39 28.44 25.8K
14:55 28.41 28.52 28.41 28.46 34.3K
14:56 28.45 28.45 28.41 28.41 25.1K
14:57 28.41 28.47 28.41 28.45 10.9K
14:58 28.44 28.45 28.41 28.42 18.0K
14:59 28.42 28.44 28.40 28.41 12.2K
15:00 28.36 28.41 28.34 28.34 54.7K
15:01 28.34 28.34 28.22 28.22 15.3K
15:02 28.22 28.23 28.07 28.07 29.3K
15:03 28.10 28.12 28.09 28.10 24.5K
15:04 28.11 28.20 28.11 28.18 33.3K
15:05 28.16 28.23 28.14 28.14 16.2K
15:06 28.14 28.22 28.12 28.22 9.9K
15:07 28.23 28.25 28.12 28.24 20.1K
15:08 28.26 28.26 28.19 28.19 16.1K
15:09 28.19 28.24 28.18 28.19 6.7K
15:10 28.19 28.19 28.11 28.17 34.6K
15:11 28.18 28.18 28.12 28.12 7.3K
15:12 28.13 28.16 28.13 28.15 6.1K
15:13 28.12 28.14 28.08 28.12 15.2K
15:14 28.11 28.11 28.08 28.11 7.1K
15:15 28.12 28.13 28.07 28.08 20.2K
15:16 28.07 28.09 28.05 28.07 11.5K
15:17 28.07 28.10 28.06 28.10 7.3K
15:18 28.09 28.10 28.01 28.01 12.5K
15:19 28.02 28.04 28.02 28.04 10.8K
15:20 28.06 28.07 28.04 28.05 14.7K
15:21 28.03 28.03 27.92 27.98 63.8K
15:22 28.00 28.00 27.95 27.95 13.4K
15:23 27.92 28.00 27.92 27.92 16.2K
15:24 27.92 27.92 27.80 27.82 19.9K
15:25 27.81 27.89 27.81 27.89 40.4K
15:26 27.86 27.90 27.86 27.90 33.3K
15:27 27.87 27.93 27.87 27.91 17.5K
15:28 27.92 27.92 27.88 27.89 18.3K
15:29 27.90 27.94 27.89 27.92 17.5K
15:30 27.92 27.95 27.89 27.89 22.8K
15:31 27.89 27.96 27.88 27.96 19.1K
15:32 27.96 27.98 27.91 27.98 13.3K
15:33 27.98 28.06 27.98 28.01 21.8K
15:34 28.00 28.02 27.92 27.92 11.6K
15:35 27.90 27.97 27.90 27.96 22.1K
15:36 27.96 27.97 27.93 27.96 13.7K
15:37 27.98 28.01 27.95 27.96 19.5K
15:38 27.97 28.02 27.95 27.95 16.2K
15:39 27.96 28.00 27.95 27.97 14.6K
15:40 27.97 27.98 27.92 27.92 19.1K
15:41 27.94 27.94 27.91 27.92 30.0K
15:42 27.93 27.94 27.89 27.94 23.4K
15:43 27.92 27.99 27.92 27.99 12.3K
15:44 27.98 28.01 27.97 27.98 19.0K
15:45 27.99 28.00 27.96 27.96 23.6K
15:46 27.97 28.07 27.97 28.07 29.2K
15:47 28.03 28.06 28.01 28.06 21.9K
15:48 28.06 28.10 28.06 28.10 20.2K
15:49 28.10 28.13 28.08 28.08 32.0K
15:50 28.04 28.04 27.92 27.94 40.1K
15:51 27.92 27.93 27.84 27.85 61.0K
15:52 27.84 27.85 27.77 27.83 33.4K
15:53 27.88 27.89 27.82 27.86 55.4K
15:54 27.83 27.85 27.82 27.82 62.0K
15:55 27.84 27.84 27.71 27.72 131.5K
15:56 27.72 27.85 27.70 27.85 114.3K
15:57 27.85 27.88 27.83 27.84 111.5K
15:58 27.84 27.88 27.84 27.86 98.0K
15:59 27.86 27.86 27.82 27.83 152.1K
16:00 27.83 27.83 27.83 27.83 692.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음