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 30.34 30.34 30.16 30.23 111.8K
09:31 30.23 30.33 30.23 30.23 8.5K
09:32 30.22 30.30 30.12 30.29 25.2K
09:33 30.41 30.65 30.41 30.60 45.2K
09:34 30.59 30.69 30.59 30.62 24.8K
09:35 30.62 30.68 30.61 30.68 11.5K
09:36 30.71 30.72 30.55 30.55 39.8K
09:37 30.57 30.67 30.57 30.62 17.6K
09:38 30.66 30.67 30.63 30.63 20.7K
09:39 30.63 30.82 30.63 30.81 54.6K
09:40 30.74 30.85 30.74 30.80 13.3K
09:41 30.84 30.89 30.64 30.68 39.3K
09:42 30.67 30.74 30.67 30.72 6.2K
09:43 30.71 30.75 30.57 30.57 23.1K
09:44 30.59 30.70 30.58 30.70 7.7K
09:45 30.64 30.70 30.60 30.68 26.6K
09:46 30.69 30.78 30.69 30.74 16.5K
09:47 30.70 30.70 30.64 30.64 28.4K
09:48 30.66 30.78 30.65 30.76 9.7K
09:49 30.78 30.78 30.75 30.76 6.9K
09:50 30.75 30.83 30.75 30.79 11.7K
09:51 30.80 30.88 30.80 30.84 24.6K
09:52 30.83 30.87 30.80 30.80 35.3K
09:53 30.83 30.90 30.83 30.90 25.6K
09:54 30.89 30.99 30.89 30.97 81.9K
09:55 30.94 30.94 30.82 30.82 22.2K
09:56 30.83 30.83 30.69 30.74 15.2K
09:57 30.74 30.86 30.74 30.82 19.5K
09:58 30.78 30.78 30.68 30.73 13.8K
09:59 30.73 30.77 30.68 30.71 29.1K
10:00 30.74 30.76 30.59 30.64 19.2K
10:01 30.71 30.83 30.69 30.83 11.7K
10:02 30.83 30.83 30.73 30.76 21.7K
10:03 30.76 30.77 30.73 30.75 4.6K
10:04 30.76 30.85 30.74 30.85 20.6K
10:05 30.82 30.85 30.81 30.85 21.5K
10:06 30.84 30.93 30.84 30.93 17.7K
10:07 30.95 30.98 30.94 30.96 18.9K
10:08 30.97 31.05 30.94 31.04 31.0K
10:09 31.02 31.13 31.02 31.12 20.2K
10:10 31.12 31.14 31.07 31.14 18.3K
10:11 31.10 31.12 31.08 31.08 20.6K
10:12 31.08 31.10 31.07 31.10 14.6K
10:13 31.00 31.05 30.97 30.97 27.2K
10:14 30.99 31.01 30.95 31.01 18.5K
10:15 31.01 31.08 31.01 31.08 12.3K
10:16 31.07 31.07 31.01 31.06 15.1K
10:17 31.08 31.09 31.04 31.07 13.2K
10:18 31.06 31.15 31.06 31.13 21.2K
10:19 31.15 31.19 31.12 31.16 20.1K
10:20 31.16 31.18 31.08 31.18 10.5K
10:21 31.19 31.19 31.13 31.17 20.5K
10:22 31.17 31.27 31.16 31.26 15.7K
10:23 31.25 31.26 31.22 31.23 24.0K
10:24 31.20 31.20 31.14 31.14 14.6K
10:25 31.15 31.17 31.12 31.17 15.5K
10:26 31.19 31.19 31.16 31.16 10.8K
10:27 31.14 31.14 31.07 31.08 16.9K
10:28 31.08 31.09 31.06 31.09 8.5K
10:29 31.08 31.09 31.01 31.01 13.8K
10:30 31.04 31.04 31.01 31.04 14.6K
10:31 31.02 31.05 31.00 31.04 14.6K
10:32 31.04 31.07 31.02 31.05 9.6K
10:33 31.06 31.07 31.00 31.02 11.9K
10:34 30.96 31.05 30.96 31.05 29.5K
10:35 31.07 31.08 30.93 30.95 26.7K
10:36 30.96 31.07 30.96 31.05 17.1K
10:37 31.04 31.08 31.04 31.08 13.1K
10:38 31.06 31.09 31.06 31.06 12.0K
10:39 31.08 31.23 31.08 31.23 11.8K
10:40 31.21 31.23 31.19 31.23 31.6K
10:41 31.23 31.25 31.21 31.25 13.9K
10:42 31.20 31.29 31.20 31.27 32.7K
10:43 31.32 31.32 31.24 31.24 23.3K
10:44 31.25 31.26 31.23 31.24 8.9K
10:45 31.23 31.24 31.14 31.20 22.0K
10:46 31.21 31.21 31.17 31.17 5.7K
10:47 31.21 31.22 31.19 31.21 8.4K
10:48 31.20 31.20 31.04 31.08 26.0K
10:49 31.07 31.16 31.07 31.16 11.4K
10:50 31.17 31.18 31.12 31.15 15.0K
10:51 31.14 31.17 31.13 31.13 13.6K
10:52 31.13 31.15 31.12 31.13 8.4K
10:53 31.13 31.16 31.13 31.13 8.7K
10:54 31.13 31.20 31.12 31.20 14.5K
10:55 31.18 31.19 31.12 31.12 15.2K
10:56 31.12 31.18 31.11 31.17 14.0K
10:57 31.19 31.19 31.12 31.12 17.8K
10:58 31.12 31.12 31.01 31.05 19.1K
10:59 31.06 31.06 31.03 31.04 15.6K
11:00 30.97 31.02 30.97 30.97 62.0K
11:01 30.97 31.02 30.97 31.02 41.0K
11:02 31.03 31.06 31.01 31.04 11.8K
11:03 31.04 31.06 30.99 31.04 15.0K
11:04 31.09 31.09 31.04 31.04 7.9K
11:05 31.02 31.03 30.97 30.97 10.9K
11:06 30.94 30.95 30.91 30.92 10.2K
11:07 30.89 30.96 30.89 30.94 19.6K
11:08 30.91 30.95 30.91 30.94 6.9K
11:09 30.92 30.92 30.78 30.82 14.0K
11:10 30.79 30.87 30.79 30.86 6.6K
11:11 30.86 30.88 30.84 30.86 20.9K
11:12 30.84 30.88 30.81 30.85 16.7K
11:13 30.87 30.88 30.85 30.87 26.0K
11:14 30.85 30.91 30.85 30.91 12.3K
11:15 30.90 30.93 30.88 30.88 15.6K
11:16 30.90 30.91 30.86 30.86 9.4K
11:17 30.87 30.88 30.86 30.86 8.2K
11:18 30.86 30.88 30.85 30.87 8.9K
11:19 30.85 30.88 30.85 30.87 10.3K
11:20 30.88 30.91 30.88 30.88 11.4K
11:21 30.91 31.00 30.91 30.98 22.3K
11:22 30.99 31.06 30.99 31.04 3.9K
11:23 31.06 31.09 31.04 31.07 5.4K
11:24 31.08 31.08 31.06 31.06 15.6K
11:25 31.05 31.05 31.04 31.05 8.3K
11:26 31.05 31.07 31.04 31.07 7.6K
11:27 31.06 31.07 31.05 31.05 8.5K
11:28 31.14 31.15 31.13 31.14 46.5K
11:29 31.14 31.18 31.13 31.17 15.5K
11:30 31.17 31.17 31.09 31.10 26.0K
11:31 31.10 31.12 31.10 31.12 4.0K
11:32 31.13 31.15 31.12 31.13 11.5K
11:33 31.13 31.17 31.13 31.17 8.3K
11:34 31.15 31.17 31.14 31.15 6.3K
11:35 31.14 31.14 31.13 31.14 5.9K
11:36 31.16 31.23 31.16 31.22 11.5K
11:37 31.22 31.22 31.18 31.19 11.3K
11:38 31.18 31.22 31.18 31.21 11.4K
11:39 31.20 31.20 31.17 31.18 30.2K
11:40 31.19 31.21 31.18 31.21 3.4K
11:41 31.21 31.22 31.20 31.20 4.1K
11:42 31.20 31.25 31.20 31.25 23.7K
11:43 31.24 31.25 31.20 31.22 17.4K
11:44 31.22 31.23 31.22 31.22 4.5K
11:45 31.22 31.28 31.22 31.25 33.3K
11:46 31.24 31.24 31.20 31.22 27.0K
11:47 31.21 31.29 31.21 31.23 26.2K
11:48 31.27 31.28 31.27 31.28 8.1K
11:49 31.29 31.30 31.28 31.30 14.8K
11:50 31.31 31.32 31.29 31.32 13.8K
11:51 31.33 31.38 31.31 31.33 39.8K
11:52 31.32 31.33 31.25 31.28 14.6K
11:53 31.27 31.31 31.27 31.31 11.1K
11:54 31.32 31.36 31.32 31.35 11.5K
11:55 31.36 31.36 31.28 31.29 13.7K
11:56 31.28 31.28 31.23 31.25 16.1K
11:57 31.24 31.25 31.20 31.20 17.1K
11:58 31.19 31.19 31.12 31.18 24.2K
11:59 31.19 31.27 31.19 31.27 8.4K
12:00 31.27 31.28 31.26 31.27 13.0K
12:01 31.27 31.31 31.26 31.31 13.8K
12:02 31.32 31.32 31.30 31.31 8.1K
12:03 31.31 31.34 31.30 31.34 12.5K
12:04 31.33 31.34 31.32 31.32 13.5K
12:05 31.32 31.37 31.32 31.35 10.3K
12:06 31.36 31.38 31.35 31.37 17.0K
12:07 31.37 31.42 31.36 31.41 15.9K
12:08 31.41 31.41 31.40 31.41 17.0K
12:09 31.41 31.42 31.41 31.42 8.8K
12:10 31.41 31.45 31.41 31.45 17.9K
12:11 31.45 31.47 31.45 31.46 9.8K
12:12 31.44 31.46 31.42 31.45 17.5K
12:13 31.45 31.45 31.44 31.44 8.6K
12:14 31.43 31.43 31.37 31.37 11.2K
12:15 31.37 31.42 31.37 31.42 7.1K
12:16 31.42 31.42 31.36 31.37 20.8K
12:17 31.37 31.38 31.35 31.37 19.7K
12:18 31.38 31.38 31.36 31.37 12.0K
12:19 31.38 31.39 31.37 31.39 5.1K
12:20 31.40 31.40 31.36 31.36 18.8K
12:21 31.38 31.38 31.35 31.38 13.4K
12:22 31.39 31.46 31.38 31.44 19.1K
12:23 31.44 31.47 31.44 31.46 9.2K
12:24 31.46 31.46 31.41 31.43 14.6K
12:25 31.41 31.43 31.38 31.38 83.2K
12:26 31.39 31.41 31.39 31.40 7.6K
12:27 31.39 31.42 31.39 31.42 14.3K
12:28 31.41 31.42 31.41 31.42 2.6K
12:29 31.43 31.45 31.43 31.44 16.6K
12:30 31.44 31.48 31.42 31.46 30.5K
12:31 31.47 31.49 31.47 31.47 1,440.2K
12:32 31.46 31.47 31.42 31.43 38.9K
12:33 31.44 31.50 31.44 31.50 27.5K
12:34 31.45 31.45 31.40 31.44 39.3K
12:35 31.45 31.46 31.41 31.41 16.7K
12:36 31.40 31.40 31.35 31.37 40.3K
12:37 31.38 31.40 31.38 31.40 7.0K
12:38 31.40 31.42 31.38 31.39 22.8K
12:39 31.39 31.39 31.36 31.37 11.1K
12:40 31.37 31.38 31.37 31.37 7.3K
12:41 31.39 31.39 31.37 31.39 9.2K
12:42 31.41 31.43 31.41 31.43 7.4K
12:43 31.43 31.43 31.41 31.41 10.9K
12:44 31.42 31.44 31.42 31.44 4.8K
12:45 31.44 31.44 31.38 31.39 15.8K
12:46 31.38 31.38 31.35 31.36 17.3K
12:47 31.36 31.43 31.35 31.43 12.3K
12:48 31.42 31.43 31.40 31.42 8.9K
12:49 31.43 31.43 31.41 31.41 6.1K
12:50 31.42 31.47 31.42 31.45 9.3K
12:51 31.45 31.46 31.44 31.45 7.7K
12:52 31.47 31.49 31.44 31.47 10.2K
12:53 31.48 31.51 31.48 31.51 11.4K
12:54 31.50 31.50 31.49 31.50 8.7K
12:55 31.49 31.49 31.48 31.49 9.1K
12:56 31.48 31.48 31.47 31.48 17.0K
12:57 31.48 31.48 31.45 31.46 16.0K
12:58 31.46 31.47 31.44 31.44 9.5K
12:59 31.44 31.45 31.43 31.45 12.0K
13:00 31.44 31.46 31.39 31.41 23.1K
13:01 31.41 31.43 31.37 31.37 57.8K
13:02 31.37 31.39 31.29 31.29 18.6K
13:03 31.29 31.31 31.29 31.30 11.7K
13:04 31.28 31.30 31.28 31.30 8.0K
13:05 31.27 31.28 31.17 31.17 21.5K
13:06 31.16 31.16 31.12 31.14 7.8K
13:07 31.13 31.16 31.13 31.14 14.2K
13:08 31.14 31.25 31.14 31.24 31.9K
13:09 31.22 31.25 31.22 31.25 19.5K
13:10 31.25 31.30 31.25 31.28 27.7K
13:11 31.26 31.30 31.23 31.30 52.2K
13:12 31.27 31.29 31.21 31.26 27.2K
13:13 31.23 31.29 31.23 31.29 17.8K
13:14 31.26 31.29 31.25 31.28 32.9K
13:15 31.28 31.28 31.24 31.25 12.9K
13:16 31.25 31.25 31.21 31.21 10.4K
13:17 31.22 31.26 31.19 31.26 21.4K
13:18 31.26 31.26 31.24 31.24 5.4K
13:19 31.24 31.30 31.24 31.29 15.8K
13:20 31.28 31.32 31.26 31.31 14.3K
13:21 31.31 31.32 31.31 31.31 8.1K
13:22 31.32 31.32 31.30 31.31 6.4K
13:23 31.32 31.35 31.30 31.35 13.7K
13:24 31.36 31.36 31.33 31.33 6.9K
13:25 31.34 31.34 31.32 31.32 8.5K
13:26 31.32 31.35 31.32 31.35 14.0K
13:27 31.34 31.34 31.33 31.33 7.0K
13:28 31.32 31.32 31.25 31.25 17.8K
13:29 31.23 31.23 31.17 31.23 12.3K
13:30 31.23 31.24 31.23 31.24 4.7K
13:31 31.24 31.24 31.21 31.21 8.3K
13:32 31.22 31.23 31.22 31.22 10.7K
13:33 31.21 31.23 31.21 31.23 8.7K
13:34 31.25 31.26 31.24 31.25 26.7K
13:35 31.25 31.28 31.23 31.28 3.9K
13:36 31.27 31.28 31.26 31.28 6.0K
13:37 31.27 31.31 31.26 31.26 17.1K
13:38 31.28 31.28 31.23 31.24 6.7K
13:39 31.25 31.25 31.24 31.24 4.2K
13:40 31.25 31.25 31.22 31.22 4.5K
13:41 31.22 31.22 31.19 31.18 9.3K
13:42 31.17 31.22 31.17 31.20 17.0K
13:43 31.18 31.19 31.17 31.18 8.0K
13:44 31.19 31.20 31.17 31.18 29.0K
13:45 31.17 31.18 31.17 31.17 22.3K
13:46 31.18 31.18 31.12 31.12 41.8K
13:47 31.09 31.13 31.09 31.13 29.7K
13:48 31.14 31.18 31.14 31.16 20.9K
13:49 31.17 31.17 31.12 31.12 12.8K
13:50 31.13 31.16 31.12 31.16 24.2K
13:51 31.17 31.21 31.17 31.21 26.6K
13:52 31.22 31.25 31.20 31.20 44.1K
13:53 31.21 31.24 31.21 31.23 35.4K
13:54 31.23 31.29 31.23 31.29 16.7K
13:55 31.28 31.29 31.27 31.28 26.6K
13:56 31.30 31.38 31.30 31.38 17.4K
13:57 31.39 31.45 31.39 31.45 26.9K
13:58 31.45 31.45 31.41 31.42 18.6K
13:59 31.42 31.42 31.39 31.39 12.9K
14:00 31.36 31.49 31.36 31.49 53.3K
14:01 31.49 31.51 31.46 31.46 27.1K
14:02 31.48 31.51 31.43 31.46 17.6K
14:03 31.44 31.46 31.39 31.44 20.5K
14:04 31.45 31.45 31.43 31.44 4.5K
14:05 31.41 31.42 31.29 31.31 11.7K
14:06 31.31 31.33 31.29 31.33 11.8K
14:07 31.34 31.45 31.34 31.45 10.3K
14:08 31.42 31.43 31.40 31.42 8.1K
14:09 31.45 31.48 31.44 31.48 11.6K
14:10 31.50 31.51 31.47 31.51 7.9K
14:11 31.51 31.61 31.51 31.60 36.2K
14:12 31.60 31.60 31.53 31.56 17.8K
14:13 31.56 31.57 31.54 31.55 12.7K
14:14 31.58 31.60 31.56 31.60 25.9K
14:15 31.60 31.63 31.58 31.63 23.1K
14:16 31.63 31.66 31.63 31.66 15.8K
14:17 31.66 31.66 31.60 31.60 12.6K
14:18 31.61 31.61 31.59 31.61 8.6K
14:19 31.59 31.60 31.54 31.55 53.3K
14:20 31.56 31.59 31.56 31.56 14.1K
14:21 31.56 31.57 31.53 31.53 10.8K
14:22 31.54 31.54 31.49 31.53 31.2K
14:23 31.53 31.57 31.53 31.55 12.3K
14:24 31.57 31.57 31.52 31.53 8.0K
14:25 31.53 31.53 31.50 31.50 3.3K
14:26 31.53 31.53 31.46 31.46 14.8K
14:27 31.45 31.45 31.42 31.42 14.8K
14:28 31.42 31.44 31.38 31.38 16.2K
14:29 31.35 31.39 31.35 31.38 15.3K
14:30 31.41 31.47 31.41 31.46 16.7K
14:31 31.46 31.49 31.46 31.49 9.4K
14:32 31.49 31.52 31.49 31.50 15.7K
14:33 31.50 31.50 31.45 31.45 14.0K
14:34 31.44 31.52 31.43 31.48 14.2K
14:35 31.48 31.55 31.48 31.53 14.8K
14:36 31.52 31.57 31.52 31.52 19.2K
14:37 31.51 31.55 31.51 31.54 9.2K
14:38 31.53 31.53 31.51 31.53 19.1K
14:39 31.53 31.55 31.49 31.49 36.8K
14:40 31.53 31.56 31.53 31.56 22.8K
14:41 31.57 31.60 31.56 31.60 26.4K
14:42 31.59 31.59 31.54 31.56 19.6K
14:43 31.56 31.62 31.56 31.62 13.7K
14:44 31.63 31.69 31.63 31.67 27.5K
14:45 31.69 31.70 31.53 31.53 42.0K
14:46 31.51 31.55 31.51 31.55 17.8K
14:47 31.54 31.56 31.50 31.56 21.2K
14:48 31.56 31.62 31.56 31.62 36.8K
14:49 31.63 31.68 31.63 31.64 29.9K
14:50 31.67 31.69 31.66 31.67 25.4K
14:51 31.66 31.68 31.65 31.66 21.2K
14:52 31.65 31.70 31.64 31.69 19.3K
14:53 31.73 31.80 31.72 31.79 34.4K
14:54 31.77 31.78 31.74 31.74 20.9K
14:55 31.78 31.78 31.75 31.76 25.8K
14:56 31.80 31.81 31.79 31.79 12.9K
14:57 31.80 31.82 31.73 31.73 37.1K
14:58 31.74 31.74 31.65 31.65 15.0K
14:59 31.67 31.73 31.67 31.71 20.0K
15:00 31.71 31.81 31.71 31.81 16.5K
15:01 31.81 31.84 31.80 31.82 64.5K
15:02 31.81 31.81 31.77 31.78 17.2K
15:03 31.79 31.81 31.77 31.80 18.0K
15:04 31.87 31.88 31.84 31.87 35.8K
15:05 31.88 31.88 31.84 31.84 13.7K
15:06 31.84 31.84 31.80 31.83 18.5K
15:07 31.82 31.85 31.81 31.85 16.3K
15:08 31.86 31.98 31.86 31.98 66.8K
15:09 32.02 32.07 32.00 32.07 197.0K
15:10 32.06 32.07 32.03 32.03 44.4K
15:11 32.03 32.07 32.03 32.07 75.4K
15:12 32.06 32.07 32.05 32.07 53.3K
15:13 32.06 32.07 31.93 31.96 70.1K
15:14 31.99 32.01 31.85 32.00 125.5K
15:15 32.01 32.02 31.98 32.00 52.3K
15:16 32.01 32.01 31.85 31.88 26.1K
15:17 31.89 31.89 31.71 31.76 50.4K
15:18 31.74 31.74 31.68 31.70 9.0K
15:19 31.72 31.77 31.72 31.77 36.4K
15:20 31.76 31.76 31.70 31.72 17.9K
15:21 31.71 31.73 31.68 31.69 12.2K
15:22 31.69 31.72 31.68 31.70 14.3K
15:23 31.73 31.73 31.66 31.68 19.1K
15:24 31.69 31.70 31.66 31.67 17.4K
15:25 31.63 31.66 31.63 31.63 16.2K
15:26 31.62 31.62 31.50 31.51 41.2K
15:27 31.49 31.53 31.43 31.43 28.8K
15:28 31.46 31.50 31.45 31.45 28.3K
15:29 31.46 31.65 31.43 31.65 98.5K
15:30 31.64 31.67 31.61 31.66 29.1K
15:31 31.66 31.69 31.66 31.69 35.8K
15:32 31.69 31.74 31.68 31.74 19.2K
15:33 31.77 31.83 31.77 31.83 67.4K
15:34 31.84 31.86 31.78 31.78 42.9K
15:35 31.79 31.84 31.77 31.83 44.7K
15:36 31.83 31.89 31.83 31.86 59.3K
15:37 31.85 31.86 31.83 31.83 32.3K
15:38 31.84 31.85 31.81 31.84 60.8K
15:39 31.83 31.85 31.79 31.85 30.0K
15:40 31.86 31.89 31.82 31.86 38.1K
15:41 31.87 31.93 31.87 31.93 92.5K
15:42 31.93 31.93 31.83 31.87 52.2K
15:43 31.91 31.94 31.90 31.92 51.6K
15:44 31.93 31.99 31.93 31.97 32.8K
15:45 31.97 31.97 31.95 31.96 27.3K
15:46 31.96 31.96 31.96 31.96 57.3K
15:47 31.93 31.95 31.88 31.90 54.8K
15:48 31.92 31.92 31.85 31.89 53.0K
15:49 31.91 31.95 31.89 31.89 78.1K
15:50 31.89 31.92 31.87 31.87 87.9K
15:51 31.87 31.93 31.82 31.92 117.7K
15:52 31.93 31.93 31.91 31.92 73.8K
15:53 31.95 31.96 31.93 31.93 69.6K
15:54 31.93 32.00 31.90 32.00 122.0K
15:55 32.00 32.01 31.94 31.94 95.4K
15:56 31.93 31.93 31.89 31.91 86.8K
15:57 31.91 31.91 31.86 31.89 169.4K
15:58 31.89 31.89 31.87 31.87 114.0K
15:59 31.87 31.90 31.85 31.90 2,927.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음