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 34.30 34.57 34.30 34.50 412.0K
09:31 34.50 35.04 34.48 35.04 107.0K
09:32 35.07 35.20 34.96 34.96 115.6K
09:33 35.32 35.32 35.05 35.11 113.3K
09:34 35.08 35.30 34.96 34.98 94.1K
09:35 34.99 35.05 34.94 34.97 35.0K
09:36 35.01 35.10 34.82 34.89 93.6K
09:37 34.92 34.95 34.84 34.87 51.0K
09:38 34.88 35.12 34.88 35.04 103.2K
09:39 35.00 35.23 35.00 35.19 73.3K
09:40 35.23 35.23 35.01 35.03 63.5K
09:41 34.93 34.94 34.78 34.90 62.6K
09:42 34.88 35.00 34.86 34.90 61.5K
09:43 34.90 35.00 34.79 34.88 121.0K
09:44 34.86 35.05 34.86 35.01 72.6K
09:45 34.99 35.24 34.99 35.13 61.4K
09:46 35.18 35.35 35.18 35.27 84.6K
09:47 35.43 35.48 35.29 35.29 77.3K
09:48 35.22 35.47 35.17 35.45 71.7K
09:49 35.45 35.77 35.43 35.64 148.7K
09:50 35.65 35.65 35.38 35.57 66.3K
09:51 35.56 35.83 35.53 35.82 131.8K
09:52 35.84 35.84 35.70 35.74 78.5K
09:53 35.76 35.77 35.60 35.77 81.0K
09:54 35.78 35.79 35.61 35.70 79.2K
09:55 35.67 35.70 35.59 35.62 49.0K
09:56 35.62 35.68 35.54 35.54 49.0K
09:57 35.49 35.49 35.36 35.44 116.4K
09:58 35.43 35.55 35.41 35.49 51.8K
09:59 35.51 35.54 35.32 35.32 18.7K
10:00 35.28 35.65 35.28 35.65 48.6K
10:01 35.67 35.70 35.60 35.67 28.7K
10:02 35.58 35.74 35.56 35.69 85.5K
10:03 35.65 35.80 35.63 35.76 114.1K
10:04 35.73 35.85 35.70 35.77 132.0K
10:05 35.73 35.96 35.73 35.93 84.9K
10:06 35.90 35.92 35.86 35.92 52.3K
10:07 35.92 35.95 35.87 35.89 46.8K
10:08 35.90 36.12 35.85 36.05 155.6K
10:09 36.06 36.16 36.04 36.13 111.8K
10:10 36.08 36.08 35.96 35.95 122.3K
10:11 36.00 36.08 35.82 35.82 61.6K
10:12 35.80 35.94 35.77 35.94 70.2K
10:13 35.96 35.97 35.91 35.97 35.4K
10:14 35.98 36.13 35.95 36.06 73.5K
10:15 36.05 36.06 35.94 35.97 82.9K
10:16 35.98 35.98 35.87 35.93 51.1K
10:17 35.95 36.03 35.89 35.89 52.8K
10:18 35.87 36.08 35.87 36.08 160.4K
10:19 36.08 36.09 36.00 36.08 24.8K
10:20 36.06 36.14 36.06 36.08 35.2K
10:21 36.09 36.35 36.07 36.28 72.1K
10:22 36.26 36.31 36.26 36.30 49.5K
10:23 36.29 36.29 36.13 36.14 52.5K
10:24 36.16 36.23 36.03 36.03 36.4K
10:25 36.05 36.05 35.88 35.88 94.5K
10:26 35.82 35.86 35.66 35.67 90.3K
10:27 35.66 35.73 35.65 35.70 57.4K
10:28 35.74 35.83 35.58 35.67 42.0K
10:29 35.68 35.73 35.60 35.66 64.8K
10:30 35.66 35.79 35.62 35.78 28.6K
10:31 35.77 35.78 35.58 35.62 42.5K
10:32 35.63 35.64 35.56 35.62 32.6K
10:33 35.64 35.76 35.64 35.76 26.3K
10:34 35.77 35.79 35.72 35.75 21.1K
10:35 35.72 35.74 35.60 35.63 39.7K
10:36 35.63 35.68 35.61 35.67 20.8K
10:37 35.72 35.83 35.72 35.83 34.2K
10:38 35.82 35.96 35.80 35.94 93.6K
10:39 35.94 35.96 35.88 35.90 35.4K
10:40 35.90 35.93 35.79 35.79 52.4K
10:41 35.84 35.92 35.82 35.91 47.1K
10:42 35.91 35.97 35.72 35.73 49.1K
10:43 35.72 35.81 35.70 35.81 11.1K
10:44 35.77 35.82 35.74 35.82 24.4K
10:45 35.82 35.87 35.81 35.85 11.0K
10:46 35.88 35.97 35.85 35.96 14.3K
10:47 35.97 36.22 35.95 36.21 68.1K
10:48 36.20 36.22 36.07 36.13 47.4K
10:49 36.12 36.22 36.07 36.20 46.2K
10:50 36.20 36.32 36.20 36.30 61.2K
10:51 36.32 36.34 36.21 36.22 35.2K
10:52 36.25 36.25 36.17 36.19 32.0K
10:53 36.22 36.27 36.18 36.27 39.4K
10:54 36.26 36.34 36.20 36.20 58.2K
10:55 36.22 36.24 36.16 36.20 21.2K
10:56 36.20 36.24 36.15 36.23 18.2K
10:57 36.20 36.29 36.15 36.16 59.4K
10:58 36.16 36.23 36.16 36.17 39.6K
10:59 36.17 36.21 36.16 36.18 24.7K
11:00 36.22 36.27 36.15 36.25 39.5K
11:01 36.23 36.25 36.06 36.06 41.4K
11:02 36.00 36.10 35.98 36.09 65.3K
11:03 36.10 36.15 36.10 36.15 20.7K
11:04 36.14 36.18 36.13 36.15 24.5K
11:05 36.13 36.20 36.08 36.17 48.0K
11:06 36.20 36.21 36.07 36.07 18.5K
11:07 36.06 36.29 36.06 36.27 27.1K
11:08 36.26 36.26 36.18 36.22 24.1K
11:09 36.24 36.24 36.19 36.22 24.7K
11:10 36.21 36.36 36.21 36.36 28.9K
11:11 36.34 36.35 36.18 36.20 23.6K
11:12 36.21 36.23 36.18 36.18 14.1K
11:13 36.19 36.21 36.18 36.21 7.3K
11:14 36.23 36.27 36.21 36.22 8.0K
11:15 36.13 36.17 36.10 36.15 18.3K
11:16 36.15 36.18 36.04 36.10 16.2K
11:17 36.09 36.10 36.00 36.09 19.2K
11:18 36.11 36.16 36.10 36.16 14.2K
11:19 36.18 36.25 36.18 36.20 14.3K
11:20 36.22 36.24 36.19 36.23 5.4K
11:21 36.22 36.23 36.18 36.18 17.7K
11:22 36.19 36.23 36.16 36.23 24.3K
11:23 36.25 36.35 36.23 36.35 14.6K
11:24 36.38 36.39 36.35 36.38 28.2K
11:25 36.37 36.48 36.34 36.34 34.6K
11:26 36.32 36.36 36.26 36.36 24.9K
11:27 36.37 36.37 36.26 36.28 18.2K
11:28 36.28 36.31 36.22 36.23 18.3K
11:29 36.24 36.27 36.23 36.23 14.3K
11:30 36.22 36.23 36.17 36.17 13.9K
11:31 36.17 36.19 36.15 36.18 10.0K
11:32 36.18 36.18 36.05 36.08 14.0K
11:33 36.05 36.10 36.01 36.08 30.0K
11:34 36.06 36.13 36.06 36.09 18.3K
11:35 36.07 36.07 36.02 36.05 11.4K
11:36 36.08 36.11 36.06 36.06 7.7K
11:37 36.04 36.15 36.04 36.15 8.6K
11:38 36.15 36.19 36.14 36.15 15.0K
11:39 36.15 36.15 36.10 36.12 12.3K
11:40 36.08 36.08 35.95 36.03 27.0K
11:41 36.03 36.09 36.02 36.09 13.2K
11:42 36.10 36.24 36.10 36.21 117.0K
11:43 36.24 36.30 36.17 36.29 15.2K
11:44 36.28 36.32 36.26 36.27 16.1K
11:45 36.25 36.25 36.19 36.20 14.6K
11:46 36.20 36.27 36.14 36.14 12.4K
11:47 36.08 36.15 36.06 36.15 13.4K
11:48 36.15 36.15 36.08 36.11 23.1K
11:49 36.11 36.14 36.07 36.14 10.2K
11:50 36.14 36.18 36.13 36.18 8.4K
11:51 36.16 36.20 36.14 36.16 41.9K
11:52 36.15 36.16 36.03 36.03 23.1K
11:53 36.04 36.06 36.01 36.06 16.9K
11:54 36.06 36.09 36.04 36.07 18.4K
11:55 36.07 36.09 36.04 36.06 17.6K
11:56 36.05 36.09 36.05 36.07 8.1K
11:57 36.08 36.10 36.08 36.09 11.9K
11:58 36.09 36.10 36.08 36.10 6.9K
11:59 36.11 36.16 36.09 36.16 31.2K
12:00 36.19 36.21 36.16 36.16 20.9K
12:01 36.17 36.19 36.14 36.17 15.0K
12:02 36.16 36.20 36.16 36.20 8.0K
12:03 36.17 36.35 36.16 36.34 49.4K
12:04 36.33 36.40 36.30 36.39 23.2K
12:05 36.40 36.55 36.39 36.47 142.4K
12:06 36.51 36.64 36.51 36.55 124.0K
12:07 36.57 36.75 36.57 36.68 159.2K
12:08 36.69 36.73 36.63 36.67 107.2K
12:09 36.67 36.70 36.60 36.68 87.3K
12:10 36.65 36.65 36.37 36.39 70.9K
12:11 36.40 36.40 36.08 36.11 94.9K
12:12 36.07 36.18 36.07 36.13 29.2K
12:13 36.14 36.15 35.87 35.91 50.6K
12:14 35.92 36.16 35.90 36.16 47.0K
12:15 36.17 36.21 36.13 36.21 23.6K
12:16 36.21 36.23 36.15 36.18 13.2K
12:17 36.20 36.21 36.17 36.21 7.0K
12:18 36.22 36.32 36.16 36.31 30.7K
12:19 36.32 36.38 36.32 36.36 30.3K
12:20 36.32 36.33 36.25 36.25 12.0K
12:21 36.28 36.35 36.28 36.35 11.4K
12:22 36.30 36.36 36.30 36.35 10.7K
12:23 36.33 36.40 36.33 36.38 21.4K
12:24 36.35 36.41 36.31 36.35 64.3K
12:25 36.35 36.43 36.35 36.43 18.3K
12:26 36.38 36.43 36.38 36.42 9.3K
12:27 36.43 36.45 36.38 36.40 20.1K
12:28 36.39 36.41 36.36 36.41 7.3K
12:29 36.43 36.46 36.38 36.39 16.7K
12:30 36.34 36.37 36.29 36.30 46.5K
12:31 36.29 36.41 36.29 36.40 32.8K
12:32 36.40 36.44 36.37 36.37 14.7K
12:33 36.37 36.41 36.37 36.39 9.2K
12:34 36.39 36.42 36.39 36.40 9.6K
12:35 36.41 36.41 36.31 36.31 32.4K
12:36 36.34 36.37 36.32 36.33 11.9K
12:37 36.35 36.36 36.34 36.36 10.1K
12:38 36.36 36.36 36.24 36.29 19.9K
12:39 36.29 36.31 36.26 36.26 12.1K
12:40 36.27 36.30 36.26 36.30 8.7K
12:41 36.28 36.31 36.27 36.29 5.7K
12:42 36.30 36.30 36.26 36.27 10.0K
12:43 36.27 36.37 36.27 36.34 10.8K
12:44 36.34 36.40 36.34 36.40 8.7K
12:45 36.42 36.44 36.36 36.36 39.5K
12:46 36.36 36.36 36.20 36.22 18.5K
12:47 36.21 36.28 36.21 36.25 39.2K
12:48 36.25 36.27 36.21 36.27 11.1K
12:49 36.26 36.32 36.25 36.32 5.1K
12:50 36.33 36.33 36.29 36.30 6.2K
12:51 36.30 36.35 36.30 36.34 4.2K
12:52 36.31 36.31 36.25 36.26 12.0K
12:53 36.22 36.24 36.22 36.23 3.3K
12:54 36.21 36.24 36.21 36.24 12.9K
12:55 36.20 36.20 36.13 36.19 16.6K
12:56 36.20 36.20 36.18 36.19 7.7K
12:57 36.19 36.21 36.19 36.20 8.0K
12:58 36.18 36.21 36.17 36.19 8.8K
12:59 36.18 36.20 36.17 36.18 11.2K
13:00 36.16 36.16 36.11 36.11 26.6K
13:01 36.11 36.17 36.10 36.17 10.4K
13:02 36.17 36.18 36.15 36.17 12.6K
13:03 36.18 36.21 36.18 36.19 4.3K
13:04 36.20 36.25 36.20 36.24 24.3K
13:05 36.26 36.27 36.16 36.18 13.9K
13:06 36.18 36.19 36.14 36.15 7.6K
13:07 36.15 36.15 36.13 36.14 6.4K
13:08 36.15 36.15 36.05 36.07 17.7K
13:09 36.10 36.15 36.10 36.15 15.0K
13:10 36.17 36.19 36.07 36.09 19.0K
13:11 36.11 36.12 36.06 36.08 9.7K
13:12 36.06 36.09 36.05 36.07 12.7K
13:13 36.06 36.14 36.06 36.14 21.3K
13:14 36.16 36.17 36.13 36.16 15.7K
13:15 36.15 36.25 36.15 36.25 16.1K
13:16 36.24 36.25 36.20 36.25 13.9K
13:17 36.20 36.23 36.20 36.22 23.9K
13:18 36.23 36.24 36.03 36.03 34.4K
13:19 36.01 36.02 35.95 36.00 25.9K
13:20 35.97 36.04 35.93 36.04 34.9K
13:21 36.03 36.03 35.88 35.92 130.5K
13:22 35.92 35.92 35.84 35.88 34.5K
13:23 35.90 35.96 35.90 35.92 13.1K
13:24 35.91 35.99 35.90 35.99 14.4K
13:25 35.99 36.03 35.98 36.03 29.8K
13:26 36.03 36.03 35.94 35.94 92.2K
13:27 35.92 35.94 35.91 35.93 26.6K
13:28 35.92 35.94 35.90 35.93 18.2K
13:29 35.96 35.97 35.92 35.93 23.5K
13:30 35.95 35.96 35.79 35.82 40.0K
13:31 35.82 35.89 35.82 35.89 33.4K
13:32 35.89 35.90 35.87 35.87 9.3K
13:33 35.89 35.90 35.86 35.87 13.1K
13:34 35.88 35.89 35.86 35.88 7.8K
13:35 35.88 35.89 35.86 35.86 5.6K
13:36 35.84 35.90 35.84 35.87 12.2K
13:37 35.89 35.89 35.83 35.83 16.2K
13:38 35.82 35.84 35.80 35.81 21.8K
13:39 35.81 35.82 35.61 35.65 59.4K
13:40 35.61 35.61 35.53 35.59 35.0K
13:41 35.60 35.67 35.58 35.67 74.7K
13:42 35.66 35.68 35.61 35.63 18.8K
13:43 35.64 35.64 35.52 35.52 52.5K
13:44 35.51 35.54 35.50 35.52 15.6K
13:45 35.54 35.54 35.44 35.44 55.1K
13:46 35.45 35.45 35.32 35.32 67.0K
13:47 35.32 35.38 35.32 35.34 20.7K
13:48 35.35 35.48 35.31 35.48 27.8K
13:49 35.45 35.57 35.45 35.55 27.9K
13:50 35.55 35.63 35.52 35.63 52.2K
13:51 35.63 35.65 35.57 35.57 23.4K
13:52 35.58 35.58 35.49 35.49 20.0K
13:53 35.51 35.58 35.51 35.57 25.7K
13:54 35.59 35.59 35.56 35.57 7.8K
13:55 35.59 35.61 35.56 35.59 15.9K
13:56 35.60 35.60 35.53 35.60 11.9K
13:57 35.60 35.68 35.56 35.68 15.6K
13:58 35.66 35.68 35.64 35.67 18.2K
13:59 35.68 35.68 35.61 35.61 10.3K
14:00 35.64 35.64 35.56 35.58 5.4K
14:01 35.58 35.71 35.58 35.71 11.2K
14:02 35.69 35.70 35.62 35.64 12.0K
14:03 35.65 35.65 35.64 35.65 5.4K
14:04 35.65 35.65 35.62 35.64 7.4K
14:05 35.65 35.67 35.63 35.65 9.1K
14:06 35.72 35.72 35.67 35.71 11.8K
14:07 35.73 35.75 35.73 35.75 8.8K
14:08 35.78 35.82 35.75 35.80 12.1K
14:09 35.80 35.84 35.80 35.84 6.3K
14:10 35.84 35.91 35.84 35.91 11.8K
14:11 35.92 35.95 35.92 35.94 8.8K
14:12 35.97 35.98 35.94 35.95 8.8K
14:13 35.97 35.97 35.90 35.90 11.4K
14:14 35.90 35.90 35.77 35.80 38.2K
14:15 35.81 35.81 35.72 35.71 14.0K
14:16 35.72 35.76 35.72 35.76 13.2K
14:17 35.75 35.76 35.71 35.73 12.7K
14:18 35.73 35.79 35.73 35.79 11.9K
14:19 35.76 35.78 35.75 35.77 9.9K
14:20 35.81 35.81 35.75 35.75 17.7K
14:21 35.75 35.79 35.75 35.78 10.0K
14:22 35.78 35.86 35.78 35.86 7.0K
14:23 35.82 35.83 35.80 35.82 9.0K
14:24 35.83 35.84 35.82 35.82 6.3K
14:25 35.84 35.90 35.83 35.85 11.3K
14:26 35.85 35.91 35.85 35.91 16.9K
14:27 35.93 35.94 35.86 35.86 13.8K
14:28 35.86 35.87 35.86 35.86 16.0K
14:29 35.87 35.91 35.87 35.90 7.3K
14:30 35.88 35.90 35.86 35.88 9.6K
14:31 35.87 35.94 35.87 35.94 15.8K
14:32 35.95 35.96 35.92 35.95 8.0K
14:33 35.96 35.98 35.96 35.97 12.9K
14:34 35.95 35.96 35.93 35.94 15.8K
14:35 35.93 35.99 35.93 35.97 13.3K
14:36 35.97 36.00 35.96 35.99 11.4K
14:37 36.02 36.02 35.98 35.99 16.0K
14:38 36.00 36.01 35.98 35.99 10.1K
14:39 36.00 36.01 35.98 35.98 17.1K
14:40 35.99 35.99 35.94 35.95 18.0K
14:41 35.95 35.97 35.94 35.96 12.4K
14:42 35.95 35.95 35.89 35.89 24.3K
14:43 35.89 35.91 35.89 35.90 5.0K
14:44 35.92 35.92 35.83 35.90 28.2K
14:45 35.90 35.90 35.84 35.89 15.9K
14:46 35.88 35.88 35.82 35.83 11.0K
14:47 35.81 35.81 35.75 35.75 12.6K
14:48 35.74 35.77 35.73 35.75 13.8K
14:49 35.76 35.78 35.75 35.77 7.1K
14:50 35.78 35.83 35.76 35.82 10.0K
14:51 35.83 35.87 35.83 35.83 21.0K
14:52 35.83 35.84 35.79 35.80 7.6K
14:53 35.81 35.83 35.81 35.81 8.3K
14:54 35.83 35.83 35.75 35.76 11.4K
14:55 35.75 35.76 35.73 35.73 5.6K
14:56 35.73 35.75 35.71 35.74 14.7K
14:57 35.75 35.77 35.73 35.77 12.4K
14:58 35.79 35.79 35.77 35.77 6.8K
14:59 35.78 35.79 35.76 35.77 12.0K
15:00 35.77 35.79 35.74 35.74 23.9K
15:01 35.74 35.75 35.71 35.73 18.3K
15:02 35.73 35.82 35.73 35.82 15.0K
15:03 35.82 35.90 35.80 35.90 28.5K
15:04 35.90 35.90 35.82 35.83 36.4K
15:05 35.82 35.84 35.80 35.82 5.6K
15:06 35.82 35.88 35.82 35.88 7.6K
15:07 35.87 35.87 35.83 35.84 7.7K
15:08 35.84 35.87 35.83 35.86 12.1K
15:09 35.86 35.86 35.81 35.84 14.5K
15:10 35.83 35.83 35.79 35.79 9.1K
15:11 35.80 35.81 35.79 35.81 14.6K
15:12 35.80 35.81 35.79 35.81 7.9K
15:13 35.83 35.87 35.79 35.79 17.0K
15:14 35.80 35.82 35.78 35.82 20.9K
15:15 35.82 35.83 35.80 35.80 9.9K
15:16 35.80 35.83 35.80 35.82 8.4K
15:17 35.79 35.81 35.79 35.81 9.5K
15:18 35.86 35.94 35.86 35.91 22.2K
15:19 35.90 35.95 35.90 35.94 12.5K
15:20 35.94 36.00 35.94 36.00 22.3K
15:21 36.00 36.05 36.00 36.00 28.3K
15:22 36.00 36.21 36.00 36.21 29.6K
15:23 36.21 36.22 36.11 36.13 40.3K
15:24 36.12 36.21 36.10 36.11 45.9K
15:25 36.11 36.11 36.05 36.10 31.2K
15:26 36.11 36.12 36.00 36.01 21.9K
15:27 36.01 36.03 36.01 36.02 17.5K
15:28 36.02 36.08 36.00 36.05 12.5K
15:29 36.07 36.10 36.04 36.09 10.2K
15:30 36.05 36.08 36.04 36.04 14.7K
15:31 36.05 36.08 36.01 36.01 21.5K
15:32 36.01 36.02 36.00 36.02 22.2K
15:33 36.00 36.04 35.98 36.03 34.0K
15:34 36.05 36.16 36.05 36.14 36.4K
15:35 36.16 36.19 36.11 36.12 21.1K
15:36 36.11 36.11 36.05 36.06 12.5K
15:37 36.06 36.07 36.02 36.05 28.7K
15:38 36.05 36.12 36.05 36.07 22.8K
15:39 36.07 36.08 36.04 36.06 20.1K
15:40 36.07 36.09 36.05 36.09 27.1K
15:41 36.08 36.09 36.06 36.06 24.9K
15:42 36.06 36.17 36.06 36.16 34.1K
15:43 36.16 36.18 36.13 36.15 31.2K
15:44 36.17 36.21 36.09 36.10 58.0K
15:45 36.09 36.19 36.09 36.18 40.6K
15:46 36.18 36.20 36.11 36.11 41.7K
15:47 36.11 36.12 36.06 36.09 33.2K
15:48 36.08 36.12 36.05 36.12 34.7K
15:49 36.12 36.12 36.02 36.04 35.3K
15:50 36.09 36.09 35.98 36.07 46.1K
15:51 36.07 36.07 35.90 35.91 60.8K
15:52 35.90 35.90 35.84 35.87 69.3K
15:53 35.85 35.91 35.84 35.91 57.4K
15:54 35.91 35.94 35.82 35.83 132.1K
15:55 35.84 35.84 35.69 35.73 108.3K
15:56 35.73 35.74 35.69 35.72 97.8K
15:57 35.72 35.80 35.70 35.71 71.3K
15:58 35.71 35.71 35.62 35.66 202.0K
15:59 35.66 35.66 35.61 35.62 1,640.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음