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 31.63 31.63 31.32 31.63 190.4K
09:31 31.63 31.70 31.58 31.70 32.8K
09:32 31.67 31.81 31.57 31.69 14.1K
09:33 31.69 31.69 31.36 31.49 23.5K
09:34 31.53 31.53 31.47 31.53 19.4K
09:35 31.53 31.53 31.37 31.39 25.4K
09:36 31.35 31.58 31.33 31.58 32.3K
09:37 31.55 31.60 31.53 31.55 23.5K
09:38 31.65 31.73 31.65 31.73 16.6K
09:39 31.68 31.77 31.64 31.73 20.8K
09:40 31.74 31.79 31.62 31.62 19.7K
09:41 31.61 31.72 31.61 31.72 14.8K
09:42 31.79 31.80 31.72 31.74 16.3K
09:43 31.73 31.73 31.67 31.67 15.8K
09:44 31.65 31.65 31.60 31.65 10.5K
09:45 31.61 31.66 31.59 31.62 14.9K
09:46 31.62 31.62 31.52 31.52 6.4K
09:47 31.53 31.65 31.53 31.58 14.5K
09:48 31.60 31.60 31.51 31.55 10.8K
09:49 31.55 31.81 31.55 31.74 19.3K
09:50 31.72 31.75 31.64 31.64 46.2K
09:51 31.71 31.71 31.63 31.63 2.8K
09:52 31.68 31.68 31.60 31.66 16.9K
09:53 31.63 31.64 31.56 31.61 11.3K
09:54 31.56 31.62 31.55 31.60 10.4K
09:55 31.58 31.59 31.49 31.55 12.3K
09:56 31.51 31.58 31.50 31.50 9.5K
09:57 31.48 31.59 31.48 31.55 8.5K
09:58 31.58 31.58 31.56 31.56 7.7K
09:59 31.56 31.57 31.51 31.54 18.3K
10:00 31.55 31.61 31.55 31.61 9.9K
10:01 31.61 31.71 31.55 31.68 22.3K
10:02 31.66 31.69 31.64 31.66 33.0K
10:03 31.66 31.72 31.66 31.71 16.6K
10:04 31.70 31.75 31.61 31.65 23.4K
10:05 31.51 31.62 31.46 31.48 92.9K
10:06 31.40 31.61 31.39 31.53 28.3K
10:07 31.56 31.66 31.54 31.61 26.1K
10:08 31.60 31.60 31.56 31.56 10.5K
10:09 31.54 31.61 31.54 31.55 14.3K
10:10 31.59 31.60 31.53 31.53 17.0K
10:11 31.57 31.61 31.53 31.55 13.4K
10:12 31.55 31.60 31.50 31.60 15.4K
10:13 31.59 31.64 31.59 31.62 18.7K
10:14 31.62 31.62 31.56 31.58 14.3K
10:15 31.58 31.62 31.56 31.62 17.7K
10:16 31.66 31.72 31.66 31.72 11.9K
10:17 31.69 31.76 31.69 31.69 21.1K
10:18 31.71 31.71 31.59 31.59 19.3K
10:19 31.59 31.62 31.53 31.62 19.9K
10:20 31.59 31.68 31.59 31.68 5.8K
10:21 31.66 31.68 31.52 31.52 10.3K
10:22 31.53 31.67 31.51 31.66 19.7K
10:23 31.67 31.73 31.67 31.72 12.4K
10:24 31.75 31.87 31.74 31.81 23.6K
10:25 31.82 31.82 31.70 31.70 21.1K
10:26 31.68 31.69 31.53 31.69 29.9K
10:27 31.75 31.75 31.69 31.72 13.5K
10:28 31.72 31.74 31.70 31.71 11.4K
10:29 31.72 31.76 31.70 31.72 11.2K
10:30 31.70 31.76 31.69 31.73 37.9K
10:31 31.70 31.74 31.69 31.69 18.9K
10:32 31.70 31.70 31.64 31.64 10.1K
10:33 31.66 31.66 31.55 31.55 14.7K
10:34 31.59 31.62 31.56 31.62 19.1K
10:35 31.60 31.64 31.58 31.63 13.0K
10:36 31.62 31.67 31.58 31.66 12.3K
10:37 31.67 31.74 31.64 31.71 14.6K
10:38 31.71 31.72 31.69 31.72 16.7K
10:39 31.71 31.73 31.69 31.69 11.4K
10:40 31.66 31.67 31.64 31.67 8.4K
10:41 31.67 31.70 31.66 31.70 9.1K
10:42 31.70 31.74 31.70 31.72 24.8K
10:43 31.67 31.72 31.67 31.67 16.1K
10:44 31.68 31.68 31.65 31.65 7.7K
10:45 31.65 31.68 31.64 31.64 29.8K
10:46 31.67 31.67 31.63 31.65 20.8K
10:47 31.63 31.69 31.63 31.68 10.5K
10:48 31.70 31.70 31.63 31.63 41.4K
10:49 31.63 31.63 31.48 31.48 21.0K
10:50 31.47 31.50 31.44 31.45 24.5K
10:51 31.47 31.52 31.47 31.51 10.1K
10:52 31.51 31.52 31.49 31.50 19.3K
10:53 31.52 31.65 31.52 31.63 13.4K
10:54 31.66 31.66 31.61 31.61 5.9K
10:55 31.62 31.66 31.59 31.61 15.9K
10:56 31.58 31.62 31.58 31.62 10.8K
10:57 31.64 31.64 31.59 31.63 8.5K
10:58 31.64 31.64 31.58 31.58 10.7K
10:59 31.54 31.60 31.54 31.60 6.7K
11:00 31.61 31.62 31.58 31.59 18.0K
11:01 31.59 31.59 31.56 31.58 11.3K
11:02 31.55 31.56 31.52 31.55 6.2K
11:03 31.55 31.57 31.51 31.57 15.1K
11:04 31.58 31.59 31.53 31.56 7.7K
11:05 31.56 31.56 31.51 31.55 12.9K
11:06 31.56 31.58 31.52 31.58 7.0K
11:07 31.58 31.60 31.56 31.60 6.2K
11:08 31.61 31.61 31.54 31.54 8.5K
11:09 31.55 31.55 31.47 31.47 9.8K
11:10 31.47 31.51 31.45 31.50 11.1K
11:11 31.50 31.53 31.46 31.46 16.3K
11:12 31.47 31.49 31.42 31.43 10.8K
11:13 31.43 31.47 31.43 31.45 8.0K
11:14 31.47 31.59 31.47 31.59 10.9K
11:15 31.58 31.58 31.53 31.55 12.5K
11:16 31.57 31.59 31.56 31.57 7.0K
11:17 31.58 31.58 31.55 31.57 5.3K
11:18 31.57 31.58 31.55 31.55 2.7K
11:19 31.55 31.59 31.52 31.52 10.4K
11:20 31.50 31.56 31.50 31.54 11.1K
11:21 31.54 31.55 31.46 31.48 11.8K
11:22 31.47 31.51 31.46 31.51 38.2K
11:23 31.50 31.51 31.47 31.50 11.6K
11:24 31.49 31.49 31.45 31.47 4.3K
11:25 31.47 31.47 31.40 31.44 12.2K
11:26 31.44 31.48 31.44 31.48 12.9K
11:27 31.48 31.48 31.46 31.47 3.2K
11:28 31.46 31.46 31.41 31.41 5.5K
11:29 31.42 31.47 31.41 31.45 15.6K
11:30 31.41 31.41 31.36 31.39 17.5K
11:31 31.36 31.36 31.31 31.31 9.7K
11:32 31.33 31.37 31.31 31.37 20.5K
11:33 31.40 31.40 31.37 31.37 17.2K
11:34 31.37 31.38 31.34 31.38 10.6K
11:35 31.37 31.37 31.34 31.34 8.8K
11:36 31.34 31.35 31.31 31.31 10.7K
11:37 31.31 31.33 31.31 31.31 10.0K
11:38 31.34 31.35 31.28 31.29 10.6K
11:39 31.29 31.30 31.27 31.27 6.4K
11:40 31.28 31.30 31.28 31.28 9.0K
11:41 31.27 31.33 31.25 31.33 11.5K
11:42 31.32 31.35 31.32 31.33 9.6K
11:43 31.35 31.35 31.31 31.31 11.5K
11:44 31.33 31.39 31.33 31.39 10.3K
11:45 31.39 31.40 31.35 31.35 13.9K
11:46 31.37 31.40 31.35 31.39 6.5K
11:47 31.38 31.40 31.35 31.36 7.2K
11:48 31.36 31.37 31.35 31.37 4.3K
11:49 31.38 31.38 31.35 31.35 8.2K
11:50 31.36 31.37 31.33 31.36 10.4K
11:51 31.36 31.40 31.35 31.40 11.2K
11:52 31.40 31.40 31.36 31.39 9.9K
11:53 31.39 31.39 31.39 31.39 2.0K
11:54 31.39 31.39 31.36 31.37 8.1K
11:55 31.35 31.35 31.33 31.34 5.4K
11:56 31.32 31.36 31.32 31.35 5.5K
11:57 31.35 31.35 31.35 31.35 3.4K
11:58 31.35 31.43 31.35 31.43 12.5K
11:59 31.44 31.44 31.37 31.38 13.8K
12:00 31.38 31.40 31.38 31.38 3.2K
12:01 31.40 31.42 31.39 31.41 6.7K
12:02 31.39 31.40 31.38 31.39 3.1K
12:03 31.40 31.41 31.40 31.41 5.0K
12:04 31.41 31.43 31.39 31.41 18.0K
12:05 31.36 31.38 31.36 31.37 7.2K
12:06 31.36 31.37 31.31 31.31 6.2K
12:07 31.31 31.34 31.26 31.26 14.7K
12:08 31.28 31.28 31.24 31.26 7.4K
12:09 31.26 31.26 31.23 31.23 8.5K
12:10 31.22 31.22 31.15 31.15 17.5K
12:11 31.16 31.20 31.15 31.15 25.1K
12:12 31.16 31.18 31.16 31.16 9.1K
12:13 31.17 31.19 31.15 31.19 10.9K
12:14 31.18 31.21 31.18 31.18 23.0K
12:15 31.18 31.20 31.09 31.09 34.5K
12:16 31.11 31.19 31.09 31.19 24.4K
12:17 31.18 31.21 31.18 31.20 11.5K
12:18 31.19 31.25 31.17 31.25 10.3K
12:19 31.26 31.26 31.22 31.24 14.3K
12:20 31.24 31.25 31.21 31.23 4.8K
12:21 31.23 31.25 31.21 31.23 6.1K
12:22 31.23 31.23 31.14 31.15 18.5K
12:23 31.16 31.17 31.15 31.15 5.9K
12:24 31.14 31.15 31.12 31.13 7.7K
12:25 31.11 31.13 31.08 31.08 14.4K
12:26 31.08 31.11 31.08 31.11 5.1K
12:27 31.07 31.09 31.06 31.06 9.6K
12:28 31.06 31.09 31.01 31.03 47.6K
12:29 31.02 31.12 31.02 31.10 111.3K
12:30 31.08 31.12 31.07 31.12 10.0K
12:31 31.11 31.17 31.10 31.17 6.3K
12:32 31.16 31.16 31.09 31.10 42.5K
12:33 31.06 31.09 31.06 31.07 3.0K
12:34 31.07 31.09 31.07 31.09 14.9K
12:35 31.08 31.08 31.05 31.08 9.8K
12:36 31.07 31.13 31.07 31.13 11.2K
12:37 31.13 31.15 31.13 31.13 3.0K
12:38 31.13 31.16 31.13 31.16 5.7K
12:39 31.16 31.16 31.11 31.11 5.6K
12:40 31.11 31.11 31.10 31.11 4.7K
12:41 31.11 31.14 31.11 31.14 7.9K
12:42 31.11 31.11 31.08 31.11 6.7K
12:43 31.11 31.11 31.10 31.11 9.5K
12:44 31.08 31.10 31.05 31.09 12.5K
12:45 31.10 31.10 31.05 31.05 9.9K
12:46 31.05 31.07 31.05 31.07 4.9K
12:47 31.06 31.09 31.06 31.09 4.0K
12:48 31.08 31.08 31.07 31.08 7.2K
12:49 31.07 31.09 31.06 31.08 8.3K
12:50 31.07 31.09 31.06 31.09 5.0K
12:51 31.09 31.09 31.06 31.08 3.4K
12:52 31.08 31.10 31.07 31.10 4.5K
12:53 31.10 31.10 31.06 31.06 16.3K
12:54 31.07 31.10 31.07 31.09 4.1K
12:55 31.09 31.13 31.06 31.06 11.3K
12:56 31.06 31.06 31.04 31.04 9.5K
12:57 31.05 31.05 31.02 31.03 7.6K
12:58 31.04 31.04 30.98 30.98 21.0K
12:59 30.99 31.02 30.99 31.00 9.8K
13:00 31.00 31.01 31.00 31.01 6.6K
13:01 31.01 31.01 30.98 31.01 21.6K
13:02 31.01 31.04 31.01 31.03 7.9K
13:03 31.01 31.03 31.01 31.02 15.3K
13:04 31.01 31.02 31.00 31.02 2.7K
13:05 31.02 31.06 31.02 31.06 9.4K
13:06 31.07 31.08 31.05 31.07 7.4K
13:07 31.05 31.11 31.03 31.11 8.7K
13:08 31.12 31.18 31.11 31.16 15.9K
13:09 31.16 31.19 31.16 31.19 6.7K
13:10 31.19 31.23 31.19 31.23 12.2K
13:11 31.22 31.25 31.22 31.24 8.7K
13:12 31.23 31.24 31.21 31.23 4.9K
13:13 31.23 31.27 31.23 31.27 4.5K
13:14 31.28 31.28 31.26 31.27 1.6K
13:15 31.29 31.29 31.26 31.26 8.4K
13:16 31.24 31.24 31.20 31.20 9.9K
13:17 31.20 31.26 31.20 31.26 9.3K
13:18 31.26 31.27 31.25 31.27 2.8K
13:19 31.28 31.29 31.27 31.27 17.3K
13:20 31.26 31.32 31.25 31.32 7.4K
13:21 31.30 31.30 31.26 31.26 10.8K
13:22 31.26 31.26 31.26 31.26 6.3K
13:23 31.28 31.28 31.26 31.26 3.2K
13:24 31.25 31.25 31.21 31.22 6.6K
13:25 31.20 31.20 31.15 31.16 13.9K
13:26 31.16 31.17 31.14 31.14 19.5K
13:27 31.11 31.11 31.07 31.09 18.5K
13:28 31.08 31.09 31.07 31.07 3.6K
13:29 31.05 31.05 31.01 31.01 11.9K
13:30 31.02 31.08 31.02 31.07 12.5K
13:31 31.10 31.18 31.10 31.16 10.5K
13:32 31.18 31.18 31.13 31.13 5.4K
13:33 31.14 31.15 31.14 31.14 3.5K
13:34 31.14 31.14 31.11 31.11 5.4K
13:35 31.11 31.16 31.11 31.14 16.1K
13:36 31.14 31.14 31.13 31.14 3.4K
13:37 31.13 31.15 31.11 31.15 5.5K
13:38 31.15 31.18 31.15 31.18 5.3K
13:39 31.18 31.19 31.18 31.19 4.3K
13:40 31.17 31.17 31.14 31.16 7.6K
13:41 31.15 31.15 31.15 31.15 1.4K
13:42 31.15 31.16 31.13 31.13 10.1K
13:43 31.13 31.16 31.13 31.16 8.3K
13:44 31.16 31.17 31.16 31.16 3.3K
13:45 31.16 31.16 31.16 31.16 1.9K
13:46 31.16 31.17 31.15 31.17 8.1K
13:47 31.17 31.23 31.17 31.23 5.7K
13:48 31.21 31.21 31.19 31.21 10.1K
13:49 31.20 31.20 31.17 31.18 9.9K
13:50 31.19 31.22 31.19 31.19 6.5K
13:51 31.20 31.20 31.18 31.18 3.3K
13:52 31.19 31.19 31.17 31.17 12.8K
13:53 31.16 31.17 31.15 31.16 3.4K
13:54 31.17 31.17 31.11 31.11 12.6K
13:55 31.09 31.11 31.07 31.08 9.0K
13:56 31.08 31.10 31.06 31.10 8.2K
13:57 31.09 31.09 31.09 31.09 3.4K
13:58 31.11 31.11 31.09 31.10 12.9K
13:59 31.10 31.10 31.04 31.04 9.2K
14:00 31.03 31.07 31.03 31.07 10.3K
14:01 31.07 31.09 31.07 31.09 5.1K
14:02 31.08 31.09 31.08 31.08 5.5K
14:03 31.08 31.11 31.07 31.11 7.8K
14:04 31.10 31.11 31.08 31.08 5.1K
14:05 31.07 31.07 31.04 31.06 4.7K
14:06 31.06 31.09 31.06 31.06 7.5K
14:07 31.06 31.06 31.05 31.05 5.7K
14:08 31.05 31.05 30.99 31.03 24.3K
14:09 31.03 31.04 31.01 31.01 6.0K
14:10 31.01 31.06 31.01 31.06 9.6K
14:11 31.06 31.06 31.03 31.03 8.3K
14:12 31.03 31.06 31.01 31.03 29.9K
14:13 31.01 31.02 31.00 31.01 11.7K
14:14 31.02 31.03 30.99 30.99 4.6K
14:15 30.98 31.00 30.98 30.98 6.8K
14:16 30.99 31.00 30.94 30.98 20.8K
14:17 30.99 31.02 30.98 31.02 9.9K
14:18 31.01 31.02 31.00 31.01 9.0K
14:19 31.00 31.03 31.00 31.00 8.1K
14:20 30.97 30.97 30.94 30.94 23.5K
14:21 30.93 30.95 30.92 30.93 13.8K
14:22 30.89 30.90 30.87 30.90 44.4K
14:23 30.90 30.94 30.90 30.93 8.2K
14:24 30.90 30.94 30.90 30.94 5.6K
14:25 30.96 30.96 30.92 30.92 11.1K
14:26 30.92 30.93 30.91 30.93 4.7K
14:27 30.93 30.94 30.92 30.93 15.1K
14:28 30.93 30.93 30.87 30.89 10.2K
14:29 30.88 30.88 30.85 30.85 7.0K
14:30 30.84 30.84 30.78 30.79 11.0K
14:31 30.80 30.85 30.80 30.85 15.1K
14:32 30.85 30.94 30.85 30.94 14.5K
14:33 30.93 30.93 30.91 30.91 13.0K
14:34 30.91 30.91 30.88 30.88 12.4K
14:35 30.88 30.89 30.85 30.85 11.0K
14:36 30.86 30.88 30.86 30.88 9.5K
14:37 30.88 30.88 30.87 30.88 3.5K
14:38 30.88 30.89 30.87 30.88 12.8K
14:39 30.90 30.90 30.85 30.85 11.1K
14:40 30.87 30.91 30.87 30.91 13.0K
14:41 30.93 30.94 30.89 30.89 11.9K
14:42 30.89 30.90 30.89 30.90 4.4K
14:43 30.90 30.91 30.89 30.91 7.0K
14:44 30.90 30.92 30.90 30.92 7.1K
14:45 30.91 30.92 30.90 30.92 5.0K
14:46 30.92 30.92 30.92 30.92 9.2K
14:47 30.92 31.07 30.91 31.05 28.2K
14:48 31.07 31.14 31.06 31.14 13.7K
14:49 31.15 31.20 31.15 31.19 3.9K
14:50 31.14 31.19 31.14 31.19 18.2K
14:51 31.17 31.19 31.17 31.19 8.7K
14:52 31.19 31.21 31.19 31.20 16.4K
14:53 31.20 31.22 31.20 31.22 15.6K
14:54 31.23 31.23 31.18 31.18 9.7K
14:55 31.20 31.20 31.16 31.16 7.4K
14:56 31.16 31.17 31.16 31.17 3.9K
14:57 31.17 31.17 31.15 31.15 13.2K
14:58 31.14 31.16 31.14 31.14 10.8K
14:59 31.14 31.15 31.12 31.14 21.8K
15:00 31.12 31.20 31.12 31.20 9.3K
15:01 31.20 31.22 31.20 31.20 7.5K
15:02 31.19 31.19 31.17 31.18 7.2K
15:03 31.17 31.18 31.17 31.17 6.1K
15:04 31.17 31.17 31.14 31.14 5.9K
15:05 31.16 31.21 31.15 31.21 13.4K
15:06 31.21 31.28 31.21 31.28 19.0K
15:07 31.27 31.28 31.26 31.26 19.0K
15:08 31.26 31.29 31.25 31.29 10.1K
15:09 31.28 31.28 31.24 31.25 14.5K
15:10 31.25 31.27 31.25 31.26 10.4K
15:11 31.27 31.27 31.25 31.26 11.0K
15:12 31.26 31.28 31.26 31.27 6.6K
15:13 31.27 31.27 31.25 31.25 7.8K
15:14 31.25 31.30 31.25 31.30 20.0K
15:15 31.30 31.32 31.29 31.30 16.1K
15:16 31.29 31.29 31.23 31.25 12.2K
15:17 31.25 31.26 31.24 31.24 5.6K
15:18 31.26 31.30 31.26 31.30 15.2K
15:19 31.30 31.33 31.30 31.33 11.4K
15:20 31.33 31.40 31.33 31.40 23.3K
15:21 31.40 31.42 31.38 31.41 8.3K
15:22 31.41 31.43 31.41 31.43 7.7K
15:23 31.43 31.43 31.42 31.42 7.6K
15:24 31.41 31.44 31.41 31.44 13.6K
15:25 31.43 31.44 31.42 31.42 12.6K
15:26 31.39 31.40 31.36 31.36 25.5K
15:27 31.36 31.37 31.32 31.32 9.5K
15:28 31.33 31.33 31.29 31.30 4.5K
15:29 31.29 31.30 31.27 31.27 25.3K
15:30 31.28 31.30 31.28 31.29 19.1K
15:31 31.28 31.31 31.27 31.31 12.8K
15:32 31.31 31.35 31.31 31.35 14.9K
15:33 31.35 31.37 31.34 31.36 10.6K
15:34 31.38 31.40 31.36 31.36 12.8K
15:35 31.35 31.44 31.35 31.44 19.3K
15:36 31.45 31.45 31.39 31.39 14.0K
15:37 31.41 31.43 31.40 31.42 13.8K
15:38 31.40 31.41 31.38 31.39 14.4K
15:39 31.39 31.44 31.38 31.43 18.5K
15:40 31.41 31.44 31.39 31.39 21.9K
15:41 31.39 31.43 31.39 31.42 11.2K
15:42 31.43 31.43 31.40 31.43 32.9K
15:43 31.43 31.43 31.41 31.43 27.7K
15:44 31.40 31.40 31.32 31.32 51.7K
15:45 31.33 31.38 31.31 31.31 25.5K
15:46 31.31 31.31 31.24 31.26 34.4K
15:47 31.27 31.29 31.24 31.29 20.0K
15:48 31.30 31.30 31.28 31.29 17.0K
15:49 31.30 31.31 31.26 31.27 21.3K
15:50 31.25 31.27 31.12 31.27 56.9K
15:51 31.28 31.36 31.27 31.33 42.5K
15:52 31.33 31.36 31.31 31.35 31.9K
15:53 31.36 31.40 31.35 31.39 42.3K
15:54 31.39 31.39 31.29 31.30 54.1K
15:55 31.36 31.42 31.35 31.37 63.6K
15:56 31.37 31.37 31.31 31.32 61.3K
15:57 31.32 31.35 31.30 31.30 111.9K
15:58 31.31 31.31 31.26 31.26 72.2K
15:59 31.27 31.28 31.23 31.25 915.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음