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 34.19 34.25 34.08 34.08 119.2K
09:31 34.08 34.37 34.06 34.37 19.8K
09:32 34.37 34.52 34.26 34.26 16.4K
09:33 34.29 34.58 34.29 34.55 30.5K
09:34 34.49 34.56 34.44 34.47 25.5K
09:35 34.42 34.68 34.31 34.68 24.1K
09:36 34.70 34.70 34.45 34.45 18.3K
09:37 34.47 34.55 34.46 34.55 28.2K
09:38 34.60 34.69 34.54 34.55 49.1K
09:39 34.58 34.71 34.53 34.64 19.6K
09:40 34.55 34.55 34.44 34.50 26.1K
09:41 34.54 34.55 34.45 34.45 16.7K
09:42 34.48 34.50 34.45 34.45 10.0K
09:43 34.48 34.55 34.46 34.50 22.8K
09:44 34.47 34.63 34.44 34.63 34.6K
09:45 34.67 34.67 34.36 34.48 37.4K
09:46 34.46 34.46 34.30 34.35 32.6K
09:47 34.38 34.58 34.38 34.57 19.3K
09:48 34.46 34.55 34.44 34.52 15.9K
09:49 34.50 34.68 34.50 34.66 18.9K
09:50 34.63 34.71 34.63 34.69 8.7K
09:51 34.71 34.78 34.70 34.76 14.6K
09:52 34.73 34.75 34.67 34.67 7.5K
09:53 34.62 34.67 34.61 34.64 11.0K
09:54 34.64 34.79 34.64 34.76 11.4K
09:55 34.77 34.81 34.74 34.81 8.5K
09:56 34.81 34.93 34.79 34.90 16.4K
09:57 34.92 34.92 34.87 34.90 6.8K
09:58 34.92 35.03 34.90 35.01 17.7K
09:59 34.99 35.02 34.95 34.98 12.6K
10:00 34.99 35.14 34.89 35.04 32.6K
10:01 35.05 35.05 35.00 35.00 23.8K
10:02 35.02 35.02 34.95 34.95 18.6K
10:03 34.94 35.04 34.94 34.97 12.5K
10:04 35.02 35.18 35.02 35.18 10.7K
10:05 35.18 35.20 35.05 35.05 21.6K
10:06 35.03 35.05 35.00 35.01 10.6K
10:07 34.99 35.00 34.90 34.94 23.2K
10:08 34.95 34.95 34.88 34.88 8.2K
10:09 34.86 34.96 34.86 34.94 11.0K
10:10 34.94 34.94 34.89 34.90 8.8K
10:11 34.87 34.88 34.81 34.81 11.6K
10:12 34.80 34.93 34.80 34.93 6.1K
10:13 34.93 34.95 34.87 34.88 14.3K
10:14 34.90 34.95 34.88 34.88 29.5K
10:15 34.89 34.90 34.86 34.90 7.4K
10:16 34.88 34.92 34.87 34.89 6.9K
10:17 34.90 34.90 34.82 34.84 6.9K
10:18 34.82 34.84 34.80 34.80 7.7K
10:19 34.81 34.84 34.80 34.83 11.8K
10:20 34.83 34.83 34.77 34.77 19.8K
10:21 34.77 34.86 34.77 34.82 9.0K
10:22 34.82 34.82 34.80 34.80 5.4K
10:23 34.80 34.82 34.75 34.75 7.3K
10:24 34.77 34.79 34.76 34.78 18.9K
10:25 34.77 34.84 34.73 34.84 13.0K
10:26 34.84 34.87 34.84 34.87 5.3K
10:27 34.88 34.94 34.87 34.88 13.9K
10:28 34.88 34.89 34.83 34.83 4.0K
10:29 34.83 34.89 34.83 34.86 6.4K
10:30 34.85 34.93 34.85 34.86 16.4K
10:31 34.86 34.94 34.86 34.87 9.4K
10:32 34.88 34.93 34.88 34.93 6.9K
10:33 34.95 35.04 34.94 35.01 14.4K
10:34 35.02 35.16 35.02 35.11 16.0K
10:35 35.10 35.14 35.09 35.10 8.0K
10:36 35.09 35.09 35.02 35.03 8.3K
10:37 35.03 35.03 35.01 35.03 8.2K
10:38 35.05 35.07 35.04 35.06 14.3K
10:39 35.06 35.07 35.03 35.06 13.1K
10:40 35.11 35.13 35.06 35.10 8.3K
10:41 35.11 35.11 35.05 35.05 6.1K
10:42 35.02 35.02 34.97 34.98 17.1K
10:43 35.01 35.04 35.00 35.04 7.7K
10:44 35.02 35.16 35.01 35.16 9.7K
10:45 35.14 35.15 35.13 35.15 13.9K
10:46 35.15 35.15 35.11 35.13 8.3K
10:47 35.13 35.16 35.13 35.13 6.8K
10:48 35.13 35.41 35.13 35.39 78.2K
10:49 35.39 35.39 35.34 35.39 17.3K
10:50 35.37 35.38 35.33 35.35 11.7K
10:51 35.34 35.36 35.30 35.33 13.5K
10:52 35.33 35.33 35.28 35.28 12.5K
10:53 35.26 35.30 35.22 35.22 20.5K
10:54 35.22 35.25 35.22 35.22 9.1K
10:55 35.24 35.24 35.22 35.23 7.0K
10:56 35.23 35.24 35.21 35.22 10.0K
10:57 35.22 35.22 35.16 35.17 25.2K
10:58 35.16 35.19 35.14 35.18 9.2K
10:59 35.19 35.19 35.06 35.07 16.0K
11:00 35.07 35.08 35.03 35.09 18.4K
11:01 35.09 35.16 35.09 35.09 12.9K
11:02 35.13 35.14 35.09 35.09 10.2K
11:03 35.10 35.12 35.09 35.10 11.8K
11:04 35.11 35.23 35.10 35.23 19.1K
11:05 35.23 35.25 35.18 35.20 10.9K
11:06 35.19 35.20 35.15 35.15 6.3K
11:07 35.15 35.17 35.12 35.14 21.0K
11:08 35.16 35.23 35.13 35.23 7.3K
11:09 35.20 35.20 35.12 35.12 7.6K
11:10 35.10 35.14 35.10 35.14 12.1K
11:11 35.13 35.13 35.08 35.09 13.0K
11:12 35.09 35.09 35.05 35.05 10.0K
11:13 35.10 35.12 35.09 35.09 10.6K
11:14 35.09 35.12 35.08 35.11 14.7K
11:15 35.07 35.14 35.06 35.13 21.6K
11:16 35.16 35.16 35.10 35.10 10.2K
11:17 35.12 35.13 35.12 35.13 3.9K
11:18 35.13 35.13 35.06 35.07 8.2K
11:19 35.06 35.08 35.04 35.03 4.7K
11:20 35.02 35.03 34.97 34.97 14.2K
11:21 34.99 35.02 34.97 35.02 10.2K
11:22 35.02 35.02 35.00 35.00 6.7K
11:23 35.00 35.02 35.00 35.02 4.0K
11:24 35.02 35.02 34.99 34.99 2.9K
11:25 34.99 34.99 34.97 34.98 9.1K
11:26 35.04 35.04 35.01 35.03 5.4K
11:27 35.01 35.02 34.99 34.99 2.7K
11:28 34.98 35.01 34.98 35.01 2.5K
11:29 34.99 34.99 34.98 34.99 3.4K
11:30 34.98 35.04 34.97 34.98 8.9K
11:31 34.97 35.00 34.97 34.98 9.0K
11:32 34.99 34.99 34.95 34.95 11.2K
11:33 34.95 34.95 34.91 34.92 6.1K
11:34 34.92 34.92 34.85 34.86 8.0K
11:35 34.86 34.87 34.84 34.87 2.6K
11:36 34.87 34.87 34.83 34.83 6.9K
11:37 34.81 34.83 34.81 34.82 8.8K
11:38 34.82 34.84 34.80 34.81 7.1K
11:39 34.83 34.84 34.82 34.84 8.7K
11:40 34.82 34.82 34.68 34.68 13.9K
11:41 34.70 34.73 34.69 34.71 7.1K
11:42 34.71 34.74 34.69 34.74 9.3K
11:43 34.74 34.74 34.69 34.69 7.1K
11:44 34.68 34.72 34.68 34.72 3.6K
11:45 34.71 34.71 34.69 34.71 5.8K
11:46 34.73 34.73 34.69 34.70 3.4K
11:47 34.69 34.70 34.68 34.69 5.3K
11:48 34.73 34.73 34.69 34.70 5.1K
11:49 34.70 34.71 34.68 34.69 4.9K
11:50 34.70 34.72 34.69 34.70 9.0K
11:51 34.70 34.71 34.67 34.67 9.3K
11:52 34.68 34.69 34.66 34.66 6.5K
11:53 34.66 34.69 34.66 34.68 12.6K
11:54 34.68 34.69 34.68 34.69 2.0K
11:55 34.68 34.69 34.67 34.67 5.7K
11:56 34.66 34.69 34.66 34.67 8.4K
11:57 34.67 34.73 34.65 34.73 8.0K
11:58 34.72 34.72 34.68 34.71 5.4K
11:59 34.72 34.72 34.72 34.72 0.5K
12:00 34.69 34.69 34.65 34.65 3.3K
12:01 34.62 34.64 34.60 34.64 7.1K
12:02 34.63 34.64 34.62 34.64 1.6K
12:03 34.66 34.67 34.65 34.67 3.5K
12:04 34.66 34.66 34.65 34.65 2.9K
12:05 34.68 34.68 34.66 34.66 6.7K
12:06 34.69 34.72 34.69 34.70 8.5K
12:07 34.70 34.70 34.66 34.66 5.6K
12:08 34.67 34.70 34.67 34.69 3.6K
12:09 34.71 34.71 34.69 34.70 4.8K
12:10 34.67 34.69 34.67 34.69 3.5K
12:11 34.68 34.68 34.68 34.67 1.1K
12:12 34.69 34.71 34.69 34.70 5.9K
12:13 34.68 34.70 34.67 34.70 7.9K
12:14 34.70 34.72 34.70 34.72 4.7K
12:15 34.74 34.74 34.74 34.74 0.9K
12:16 34.73 34.77 34.73 34.77 16.1K
12:17 34.77 34.78 34.76 34.76 9.5K
12:18 34.77 34.77 34.75 34.75 4.0K
12:19 34.78 34.78 34.76 34.76 2.4K
12:20 34.77 34.82 34.77 34.82 4.0K
12:21 34.84 34.84 34.81 34.82 7.1K
12:22 34.81 34.83 34.80 34.80 5.0K
12:23 34.80 34.80 34.73 34.73 11.4K
12:24 34.75 34.75 34.73 34.73 1.5K
12:25 34.76 34.76 34.73 34.73 7.8K
12:26 34.71 34.72 34.70 34.72 3.1K
12:27 34.72 34.72 34.70 34.70 1.0K
12:28 34.69 34.71 34.68 34.69 22.3K
12:29 34.68 34.68 34.63 34.63 16.6K
12:30 34.65 34.70 34.65 34.68 6.8K
12:31 34.70 34.71 34.69 34.70 4.0K
12:32 34.71 34.72 34.71 34.72 3.1K
12:33 34.73 34.73 34.69 34.69 12.0K
12:34 34.70 34.70 34.65 34.65 9.3K
12:35 34.63 34.63 34.61 34.61 7.1K
12:36 34.60 34.63 34.60 34.62 3.5K
12:37 34.60 34.61 34.57 34.57 1.4K
12:38 34.57 34.57 34.54 34.55 3.7K
12:39 34.54 34.57 34.54 34.57 5.9K
12:40 34.56 34.59 34.56 34.58 2.1K
12:41 34.59 34.62 34.58 34.60 3.5K
12:42 34.59 34.60 34.56 34.56 7.1K
12:43 34.59 34.60 34.59 34.60 3.3K
12:44 34.62 34.62 34.61 34.62 3.5K
12:45 34.60 34.62 34.59 34.60 4.6K
12:46 34.60 34.60 34.60 34.60 2.3K
12:47 34.61 34.61 34.61 34.61 0.2K
12:48 34.57 34.57 34.54 34.57 9.4K
12:49 34.52 34.54 34.50 34.52 10.4K
12:50 34.53 34.56 34.52 34.56 6.3K
12:51 34.55 34.62 34.55 34.62 10.7K
12:52 34.61 34.62 34.60 34.62 4.3K
12:53 34.62 34.63 34.61 34.61 5.7K
12:54 34.61 34.61 34.60 34.60 4.2K
12:55 34.60 34.60 34.57 34.57 5.4K
12:56 34.57 34.58 34.56 34.58 4.0K
12:57 34.58 34.58 34.56 34.56 5.3K
12:58 34.51 34.56 34.51 34.54 9.3K
12:59 34.54 34.54 34.53 34.53 3.8K
13:00 34.55 34.57 34.54 34.54 8.2K
13:01 34.55 34.55 34.54 34.55 5.4K
13:02 34.54 34.55 34.53 34.53 1.7K
13:03 34.55 34.59 34.55 34.59 3.6K
13:04 34.58 34.61 34.58 34.61 2.8K
13:05 34.59 34.62 34.59 34.62 9.5K
13:06 34.62 34.68 34.62 34.68 5.0K
13:07 34.68 34.68 34.66 34.66 2.9K
13:08 34.67 34.70 34.67 34.69 9.2K
13:09 34.68 34.75 34.68 34.75 7.3K
13:10 34.76 34.78 34.76 34.78 6.0K
13:11 34.81 34.84 34.81 34.84 7.4K
13:12 34.83 34.84 34.82 34.82 5.4K
13:13 34.82 34.82 34.81 34.81 3.7K
13:14 34.81 34.89 34.80 34.88 18.0K
13:15 34.89 34.94 34.88 34.93 18.6K
13:16 34.92 34.95 34.91 34.95 3.4K
13:17 34.93 34.93 34.91 34.91 5.2K
13:18 34.89 34.90 34.85 34.90 6.6K
13:19 34.88 34.88 34.83 34.83 13.9K
13:20 34.84 34.88 34.80 34.88 4.4K
13:21 34.89 34.92 34.89 34.92 4.6K
13:22 34.94 34.94 34.89 34.91 8.5K
13:23 34.91 34.91 34.87 34.87 4.3K
13:24 34.89 34.91 34.84 34.84 3.8K
13:25 34.86 34.86 34.84 34.85 2.3K
13:26 34.84 34.86 34.83 34.85 4.6K
13:27 34.85 34.85 34.84 34.84 2.5K
13:28 34.82 34.82 34.81 34.81 5.0K
13:29 34.81 34.81 34.75 34.77 5.3K
13:30 34.79 34.84 34.79 34.84 16.1K
13:31 34.86 34.86 34.85 34.85 0.5K
13:32 34.86 34.86 34.82 34.82 3.8K
13:33 34.82 34.82 34.80 34.82 7.5K
13:34 34.83 34.83 34.79 34.79 2.4K
13:35 34.80 34.83 34.80 34.82 9.2K
13:36 34.83 34.83 34.80 34.81 10.8K
13:37 34.80 34.88 34.80 34.88 4.8K
13:38 34.87 34.87 34.84 34.85 2.8K
13:39 34.84 34.84 34.83 34.83 2.2K
13:40 34.84 34.84 34.83 34.83 2.9K
13:41 34.83 34.87 34.83 34.85 3.9K
13:42 34.85 34.85 34.83 34.85 8.9K
13:43 34.87 34.87 34.84 34.84 2.6K
13:44 34.84 34.85 34.84 34.84 5.7K
13:45 34.83 34.85 34.83 34.85 6.2K
13:46 34.84 34.84 34.84 34.84 0.7K
13:47 34.87 34.88 34.87 34.88 2.5K
13:48 34.90 34.90 34.85 34.85 8.9K
13:49 34.88 34.88 34.88 34.88 1.3K
13:50 34.88 34.91 34.88 34.91 6.5K
13:51 34.93 34.93 34.86 34.87 6.7K
13:52 34.86 34.86 34.86 34.86 0.8K
13:53 34.87 34.87 34.81 34.81 9.6K
13:54 34.82 34.85 34.80 34.83 5.0K
13:55 34.84 34.87 34.83 34.87 2.7K
13:56 34.85 34.90 34.85 34.90 13.5K
13:57 34.90 34.97 34.88 34.96 14.2K
13:58 34.95 34.98 34.95 34.98 3.3K
13:59 34.96 34.97 34.92 34.92 4.9K
14:00 34.94 35.03 34.93 34.99 28.6K
14:01 34.99 34.99 34.94 34.96 5.9K
14:02 34.96 34.98 34.96 34.98 1.4K
14:03 34.95 34.97 34.95 34.97 4.0K
14:04 34.97 34.98 34.97 34.98 1.6K
14:05 35.02 35.02 34.99 35.01 3.8K
14:06 35.02 35.05 35.02 35.04 6.5K
14:07 35.04 35.14 35.04 35.14 94.1K
14:08 35.12 35.14 35.12 35.13 5.8K
14:09 35.13 35.20 35.13 35.20 6.5K
14:10 35.19 35.19 35.15 35.17 9.4K
14:11 35.17 35.17 35.14 35.14 10.6K
14:12 35.14 35.14 35.05 35.07 9.8K
14:13 35.06 35.09 35.05 35.05 9.0K
14:14 35.05 35.07 35.04 35.06 4.3K
14:15 35.04 35.05 35.04 35.05 1.6K
14:16 35.04 35.05 35.04 35.03 6.6K
14:17 35.02 35.02 35.01 35.01 4.6K
14:18 35.01 35.03 35.01 35.01 7.9K
14:19 35.01 35.02 35.00 35.01 6.9K
14:20 35.01 35.01 34.96 34.97 10.0K
14:21 34.98 35.01 34.98 35.01 2.8K
14:22 34.99 34.99 34.94 34.94 3.4K
14:23 34.96 34.96 34.84 34.84 6.4K
14:24 34.86 34.86 34.84 34.84 11.2K
14:25 34.84 34.98 34.82 34.95 22.2K
14:26 34.95 34.99 34.95 34.96 6.2K
14:27 34.96 35.02 34.96 35.02 9.8K
14:28 34.99 34.99 34.99 34.98 8.2K
14:29 35.01 35.03 35.01 35.01 5.3K
14:30 35.02 35.06 35.02 35.05 3.5K
14:31 35.05 35.06 35.05 35.05 2.5K
14:32 35.05 35.05 35.03 35.03 3.1K
14:33 35.02 35.06 35.02 35.03 4.9K
14:34 35.03 35.04 35.03 35.04 1.4K
14:35 35.04 35.05 35.03 35.05 5.0K
14:36 35.07 35.10 35.07 35.10 2.6K
14:37 35.07 35.07 35.05 35.05 3.3K
14:38 35.04 35.06 35.04 35.06 4.6K
14:39 35.05 35.08 35.05 35.07 4.9K
14:40 35.07 35.10 35.07 35.10 8.6K
14:41 35.06 35.07 35.06 35.07 1.3K
14:42 35.10 35.10 35.05 35.05 11.6K
14:43 35.06 35.07 35.06 35.06 17.7K
14:44 35.08 35.09 35.08 35.09 3.2K
14:45 35.10 35.13 35.10 35.13 2.6K
14:46 35.14 35.16 35.13 35.14 4.0K
14:47 35.14 35.17 35.14 35.16 23.2K
14:48 35.17 35.17 35.16 35.16 1.2K
14:49 35.17 35.17 35.16 35.17 4.1K
14:50 35.17 35.19 35.17 35.17 2.7K
14:51 35.17 35.21 35.17 35.20 9.9K
14:52 35.22 35.34 35.22 35.32 28.1K
14:53 35.31 35.31 35.23 35.23 12.2K
14:54 35.23 35.24 35.23 35.23 6.0K
14:55 35.24 35.24 35.19 35.19 4.2K
14:56 35.17 35.20 35.17 35.20 3.7K
14:57 35.22 35.22 35.14 35.14 5.2K
14:58 35.16 35.18 35.14 35.17 12.8K
14:59 35.17 35.18 35.16 35.17 4.2K
15:00 35.18 35.20 35.18 35.19 4.8K
15:01 35.17 35.22 35.17 35.22 11.6K
15:02 35.21 35.22 35.19 35.19 7.2K
15:03 35.19 35.21 35.19 35.21 2.3K
15:04 35.20 35.20 35.18 35.20 6.3K
15:05 35.18 35.18 35.16 35.16 4.0K
15:06 35.18 35.19 35.18 35.18 3.7K
15:07 35.19 35.19 35.16 35.16 2.6K
15:08 35.16 35.16 35.15 35.16 6.1K
15:09 35.15 35.16 35.15 35.16 10.8K
15:10 35.16 35.17 35.16 35.17 4.2K
15:11 35.18 35.18 35.17 35.17 5.4K
15:12 35.18 35.18 35.16 35.16 4.5K
15:13 35.15 35.16 35.15 35.16 14.1K
15:14 35.16 35.17 35.15 35.17 4.1K
15:15 35.16 35.17 35.16 35.17 3.6K
15:16 35.17 35.17 35.14 35.15 12.8K
15:17 35.15 35.15 35.09 35.11 13.9K
15:18 35.11 35.12 35.11 35.11 9.7K
15:19 35.11 35.12 35.11 35.11 7.1K
15:20 35.11 35.14 35.11 35.14 2.5K
15:21 35.13 35.13 35.09 35.09 8.4K
15:22 35.10 35.14 35.10 35.12 6.4K
15:23 35.11 35.11 35.09 35.10 6.2K
15:24 35.10 35.11 35.10 35.10 1.7K
15:25 35.11 35.11 35.09 35.11 4.8K
15:26 35.10 35.17 35.09 35.17 13.0K
15:27 35.16 35.16 35.13 35.14 5.1K
15:28 35.15 35.15 35.13 35.13 10.0K
15:29 35.13 35.13 35.09 35.11 6.0K
15:30 35.11 35.12 35.10 35.11 5.7K
15:31 35.11 35.20 35.11 35.20 13.5K
15:32 35.22 35.28 35.22 35.24 8.7K
15:33 35.25 35.26 35.22 35.22 8.2K
15:34 35.24 35.28 35.24 35.28 14.4K
15:35 35.27 35.32 35.25 35.31 10.8K
15:36 35.31 35.31 35.28 35.28 11.8K
15:37 35.24 35.24 35.21 35.23 11.8K
15:38 35.25 35.25 35.23 35.25 4.9K
15:39 35.23 35.25 35.23 35.23 4.9K
15:40 35.23 35.23 35.16 35.19 17.2K
15:41 35.20 35.20 35.16 35.16 10.5K
15:42 35.17 35.17 35.11 35.13 14.6K
15:43 35.13 35.15 35.13 35.14 9.1K
15:44 35.15 35.18 35.15 35.17 9.7K
15:45 35.16 35.16 35.13 35.16 9.1K
15:46 35.15 35.18 35.13 35.13 8.7K
15:47 35.13 35.14 35.13 35.14 9.8K
15:48 35.16 35.16 35.13 35.13 7.0K
15:49 35.16 35.17 35.15 35.17 17.3K
15:50 35.15 35.16 35.13 35.15 24.6K
15:51 35.15 35.15 35.09 35.09 23.9K
15:52 35.10 35.10 35.01 35.01 32.8K
15:53 35.01 35.03 34.99 35.00 46.8K
15:54 35.01 35.04 34.96 34.96 46.6K
15:55 35.04 35.13 35.02 35.11 51.1K
15:56 35.09 35.09 35.04 35.08 44.9K
15:57 35.08 35.12 35.07 35.08 57.0K
15:58 35.09 35.11 35.09 35.11 47.8K
15:59 35.12 35.19 35.12 35.15 494.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음