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 34.77 35.37 34.77 35.19 335.1K
09:31 35.10 35.41 35.10 35.17 37.6K
09:32 35.07 35.30 34.98 35.17 36.5K
09:33 35.30 35.40 35.17 35.17 29.9K
09:34 35.17 35.26 34.99 35.26 46.9K
09:35 35.27 35.27 35.07 35.08 39.1K
09:36 35.07 35.18 34.79 34.79 28.5K
09:37 34.80 35.13 34.73 35.03 21.2K
09:38 35.11 35.17 34.92 35.08 29.6K
09:39 35.00 35.30 35.00 35.26 28.6K
09:40 35.35 35.35 34.91 34.94 37.5K
09:41 34.87 34.91 34.73 34.85 53.4K
09:42 34.85 34.96 34.60 34.61 43.7K
09:43 34.63 34.94 34.63 34.78 29.4K
09:44 34.81 34.95 34.78 34.84 35.0K
09:45 34.88 34.95 34.81 34.89 36.0K
09:46 34.94 34.99 34.84 34.90 25.8K
09:47 34.82 35.10 34.82 35.08 59.2K
09:48 35.09 35.22 35.09 35.18 30.0K
09:49 35.18 35.18 34.92 34.95 30.5K
09:50 34.93 35.09 34.93 35.08 27.1K
09:51 35.08 35.08 34.99 35.00 29.4K
09:52 35.08 35.23 35.08 35.23 24.7K
09:53 35.25 35.43 35.22 35.43 49.7K
09:54 35.38 35.38 35.13 35.13 40.9K
09:55 35.14 35.14 35.02 35.03 27.0K
09:56 35.08 35.24 35.07 35.24 31.1K
09:57 35.21 35.38 35.17 35.38 25.0K
09:58 35.36 35.67 35.36 35.63 39.6K
09:59 35.68 35.68 35.48 35.48 33.1K
10:00 35.41 35.42 35.38 35.41 18.7K
10:01 35.47 35.52 35.46 35.47 29.5K
10:02 35.50 35.63 35.50 35.61 29.1K
10:03 35.58 35.74 35.51 35.68 49.0K
10:04 35.64 35.73 35.64 35.68 39.9K
10:05 35.70 35.80 35.50 35.57 61.3K
10:06 35.57 35.63 35.52 35.62 23.9K
10:07 35.67 35.70 35.57 35.70 31.3K
10:08 35.63 35.73 35.59 35.65 30.4K
10:09 35.67 35.82 35.65 35.75 37.5K
10:10 35.77 35.83 35.63 35.66 55.3K
10:11 35.67 35.78 35.62 35.70 25.0K
10:12 35.74 35.76 35.46 35.50 54.0K
10:13 35.47 35.51 35.30 35.51 63.5K
10:14 35.49 35.57 35.45 35.48 55.0K
10:15 35.48 35.51 35.33 35.33 47.9K
10:16 35.36 35.46 35.32 35.43 29.8K
10:17 35.46 35.58 35.46 35.51 30.9K
10:18 35.48 35.52 35.44 35.46 39.5K
10:19 35.52 35.62 35.52 35.58 52.3K
10:20 35.60 35.60 35.46 35.46 49.4K
10:21 35.46 35.48 35.34 35.34 58.1K
10:22 35.27 35.37 35.27 35.37 76.9K
10:23 35.44 35.53 35.36 35.51 43.1K
10:24 35.46 35.48 35.43 35.43 77.8K
10:25 35.49 35.54 35.41 35.54 43.6K
10:26 35.63 35.63 35.50 35.58 34.4K
10:27 35.56 35.56 35.50 35.50 35.8K
10:28 35.58 35.60 35.48 35.49 59.5K
10:29 35.49 35.49 35.36 35.40 31.0K
10:30 35.40 35.54 35.40 35.54 20.8K
10:31 35.54 35.54 35.36 35.46 30.2K
10:32 35.40 35.43 35.27 35.27 40.4K
10:33 35.25 35.36 35.25 35.27 37.2K
10:34 35.25 35.34 35.24 35.34 39.4K
10:35 35.35 35.38 35.24 35.30 36.4K
10:36 35.26 35.39 35.26 35.32 30.5K
10:37 35.27 35.39 35.26 35.33 31.6K
10:38 35.33 35.35 35.27 35.30 35.3K
10:39 35.30 35.51 35.30 35.51 49.2K
10:40 35.50 35.55 35.34 35.40 44.4K
10:41 35.44 35.54 35.40 35.53 55.4K
10:42 35.59 35.59 35.50 35.53 28.7K
10:43 35.53 35.54 35.43 35.49 44.9K
10:44 35.59 35.63 35.41 35.45 53.8K
10:45 35.48 35.48 35.30 35.36 31.2K
10:46 35.30 35.30 35.08 35.08 32.2K
10:47 35.06 35.14 34.91 34.96 88.1K
10:48 34.96 35.06 34.95 35.06 50.2K
10:49 35.11 35.11 34.91 34.91 36.9K
10:50 34.92 34.95 34.71 34.71 51.0K
10:51 34.74 35.03 34.72 35.02 47.9K
10:52 35.03 35.14 35.03 35.11 57.2K
10:53 35.09 35.13 34.98 35.12 41.6K
10:54 35.12 35.12 35.05 35.07 37.8K
10:55 35.07 35.22 35.07 35.07 36.1K
10:56 35.07 35.30 35.03 35.30 40.0K
10:57 35.30 35.49 35.30 35.41 22.4K
10:58 35.41 35.44 35.35 35.38 38.9K
10:59 35.40 35.47 35.35 35.45 22.8K
11:00 35.41 35.49 35.33 35.48 22.9K
11:01 35.46 35.84 35.39 35.84 47.9K
11:02 35.78 36.10 35.75 36.10 57.7K
11:03 36.07 36.19 36.01 36.15 42.9K
11:04 36.13 36.37 36.13 36.28 67.1K
11:05 36.36 36.36 36.15 36.20 49.7K
11:06 36.20 36.21 36.04 36.04 35.3K
11:07 36.04 36.17 36.00 36.13 29.2K
11:08 36.12 36.33 36.11 36.25 32.9K
11:09 36.30 36.32 36.14 36.14 30.2K
11:10 36.19 36.21 36.08 36.17 20.7K
11:11 36.21 36.35 36.21 36.32 19.3K
11:12 36.34 36.55 36.34 36.52 34.5K
11:13 36.49 36.63 36.41 36.62 33.9K
11:14 36.60 36.66 36.36 36.36 37.5K
11:15 36.45 36.71 36.45 36.67 31.3K
11:16 36.67 36.72 36.48 36.48 55.8K
11:17 36.52 36.67 36.49 36.60 56.2K
11:18 36.64 36.65 36.57 36.58 22.5K
11:19 36.54 36.55 36.48 36.50 21.5K
11:20 36.45 36.53 36.45 36.48 36.8K
11:21 36.54 36.55 36.45 36.45 29.2K
11:22 36.44 36.55 36.44 36.53 26.7K
11:23 36.49 36.55 36.48 36.54 11.7K
11:24 36.50 36.56 36.44 36.54 25.4K
11:25 36.54 36.54 36.22 36.31 40.1K
11:26 36.27 36.30 36.18 36.21 16.9K
11:27 36.11 36.24 36.11 36.21 11.2K
11:28 36.21 36.21 36.17 36.17 6.0K
11:29 36.15 36.15 36.00 36.00 14.2K
11:30 35.96 36.12 35.96 36.04 21.8K
11:31 35.94 36.00 35.92 35.93 16.2K
11:32 35.86 35.93 35.81 35.81 20.5K
11:33 35.79 35.89 35.76 35.82 18.8K
11:34 35.81 35.81 35.68 35.71 15.2K
11:35 35.72 35.72 35.63 35.64 15.4K
11:36 35.64 35.68 35.50 35.53 16.6K
11:37 35.52 35.54 35.43 35.53 25.6K
11:38 35.52 35.57 35.52 35.57 9.7K
11:39 35.54 35.54 35.48 35.48 6.8K
11:40 35.49 35.56 35.47 35.50 8.6K
11:41 35.46 35.62 35.46 35.60 17.3K
11:42 35.62 35.72 35.62 35.66 22.7K
11:43 35.70 35.73 35.58 35.65 18.4K
11:44 35.68 35.86 35.68 35.79 28.2K
11:45 35.76 35.76 35.64 35.67 14.8K
11:46 35.73 35.77 35.67 35.69 15.7K
11:47 35.69 35.87 35.69 35.82 15.0K
11:48 35.87 35.91 35.82 35.87 30.8K
11:49 35.91 36.05 35.87 36.03 46.7K
11:50 36.00 36.05 35.98 36.03 8.8K
11:51 36.00 36.13 36.00 36.11 72.6K
11:52 36.03 36.03 35.92 36.00 39.1K
11:53 36.01 36.03 35.97 36.03 12.3K
11:54 35.96 36.05 35.96 36.05 17.0K
11:55 36.07 36.11 36.00 36.11 13.2K
11:56 36.11 36.18 35.98 36.09 14.2K
11:57 36.14 36.20 36.14 36.17 18.8K
11:58 36.12 36.12 36.00 36.06 14.8K
11:59 36.06 36.09 36.04 36.09 8.2K
12:00 36.04 36.20 36.04 36.15 22.3K
12:01 36.09 36.20 36.07 36.15 19.6K
12:02 36.12 36.18 36.09 36.13 11.6K
12:03 36.14 36.14 35.98 35.98 37.1K
12:04 36.01 36.01 35.86 35.89 34.4K
12:05 35.83 35.93 35.83 35.91 23.7K
12:06 35.98 35.98 35.90 35.94 15.3K
12:07 35.94 36.00 35.90 35.91 40.7K
12:08 35.86 35.86 35.70 35.70 25.4K
12:09 35.73 35.75 35.70 35.73 22.6K
12:10 35.78 35.97 35.75 35.86 14.1K
12:11 35.86 35.94 35.86 35.91 13.8K
12:12 35.93 35.95 35.88 35.91 13.9K
12:13 35.93 36.00 35.91 35.98 29.5K
12:14 36.00 36.01 35.95 35.95 97.4K
12:15 35.99 36.00 35.90 35.90 23.5K
12:16 35.93 35.93 35.80 35.85 31.7K
12:17 35.84 35.86 35.80 35.82 22.0K
12:18 35.80 35.84 35.77 35.80 22.0K
12:19 35.79 35.82 35.77 35.77 12.3K
12:20 35.75 35.77 35.63 35.62 11.4K
12:21 35.59 35.69 35.59 35.69 8.5K
12:22 35.68 35.68 35.60 35.66 15.1K
12:23 35.69 35.69 35.59 35.60 7.7K
12:24 35.63 35.63 35.53 35.60 14.0K
12:25 35.60 35.63 35.59 35.62 4.3K
12:26 35.58 35.62 35.46 35.54 31.3K
12:27 35.54 35.57 35.49 35.53 34.7K
12:28 35.53 35.60 35.51 35.60 21.9K
12:29 35.64 35.64 35.47 35.47 14.7K
12:30 35.49 35.53 35.45 35.45 38.9K
12:31 35.47 35.48 35.36 35.43 15.9K
12:32 35.42 35.42 35.33 35.41 10.6K
12:33 35.39 35.45 35.36 35.42 22.0K
12:34 35.40 35.44 35.39 35.40 11.5K
12:35 35.33 35.43 35.29 35.43 15.0K
12:36 35.47 35.53 35.45 35.53 12.6K
12:37 35.53 35.58 35.51 35.51 3.6K
12:38 35.59 35.61 35.56 35.61 20.3K
12:39 35.61 35.67 35.58 35.63 10.3K
12:40 35.67 35.70 35.57 35.62 11.4K
12:41 35.61 35.61 35.57 35.60 18.8K
12:42 35.62 35.62 35.53 35.53 4.4K
12:43 35.54 35.54 35.46 35.46 4.0K
12:44 35.52 35.52 35.43 35.44 10.9K
12:45 35.40 35.40 35.32 35.34 16.0K
12:46 35.31 35.39 35.31 35.34 7.3K
12:47 35.32 35.35 35.29 35.33 10.9K
12:48 35.33 35.37 35.30 35.37 5.5K
12:49 35.31 35.42 35.20 35.20 33.0K
12:50 35.19 35.30 35.19 35.27 8.1K
12:51 35.27 35.42 35.27 35.38 6.6K
12:52 35.38 35.52 35.38 35.49 13.4K
12:53 35.48 35.55 35.47 35.55 8.8K
12:54 35.55 35.56 35.52 35.52 9.7K
12:55 35.53 35.63 35.52 35.61 18.8K
12:56 35.61 35.69 35.61 35.68 8.3K
12:57 35.67 35.73 35.66 35.73 8.2K
12:58 35.68 35.71 35.63 35.68 14.3K
12:59 35.68 35.70 35.63 35.63 13.6K
13:00 35.65 35.71 35.63 35.69 21.8K
13:01 35.69 35.69 35.54 35.56 17.7K
13:02 35.54 35.68 35.53 35.68 14.6K
13:03 35.68 35.71 35.65 35.66 8.3K
13:04 35.63 35.66 35.58 35.58 14.0K
13:05 35.60 35.60 35.56 35.57 4.6K
13:06 35.55 35.55 35.49 35.51 12.1K
13:07 35.52 35.58 35.50 35.58 7.3K
13:08 35.58 35.59 35.53 35.56 14.5K
13:09 35.55 35.57 35.51 35.51 11.5K
13:10 35.54 35.58 35.54 35.53 6.7K
13:11 35.52 35.52 35.44 35.50 17.7K
13:12 35.49 35.51 35.40 35.40 9.9K
13:13 35.36 35.46 35.36 35.44 21.9K
13:14 35.43 35.50 35.41 35.42 13.9K
13:15 35.41 35.42 35.35 35.39 11.2K
13:16 35.36 35.36 35.26 35.26 39.8K
13:17 35.23 35.29 35.23 35.27 27.9K
13:18 35.27 35.30 35.23 35.30 15.1K
13:19 35.33 35.39 35.28 35.37 14.4K
13:20 35.38 35.38 35.36 35.38 14.6K
13:21 35.38 35.43 35.38 35.43 19.8K
13:22 35.41 35.43 35.39 35.41 13.2K
13:23 35.39 35.47 35.39 35.47 9.3K
13:24 35.44 35.47 35.41 35.47 14.3K
13:25 35.49 35.60 35.49 35.60 14.5K
13:26 35.60 35.67 35.59 35.67 27.1K
13:27 35.67 35.67 35.62 35.63 8.8K
13:28 35.62 35.64 35.52 35.56 49.3K
13:29 35.56 35.65 35.56 35.61 15.6K
13:30 35.57 35.58 35.49 35.49 13.9K
13:31 35.47 35.47 35.38 35.45 10.6K
13:32 35.46 35.50 35.37 35.47 10.2K
13:33 35.42 35.46 35.37 35.43 9.9K
13:34 35.45 35.49 35.44 35.45 9.1K
13:35 35.41 35.55 35.41 35.54 11.6K
13:36 35.55 35.64 35.55 35.60 7.4K
13:37 35.60 35.64 35.56 35.63 11.8K
13:38 35.70 35.77 35.70 35.75 15.9K
13:39 35.72 35.73 35.62 35.64 16.5K
13:40 35.66 35.71 35.64 35.71 12.5K
13:41 35.68 35.77 35.68 35.71 8.2K
13:42 35.74 35.84 35.74 35.84 11.4K
13:43 35.85 35.85 35.76 35.80 12.9K
13:44 35.79 35.79 35.70 35.70 8.4K
13:45 35.74 35.74 35.65 35.68 13.0K
13:46 35.70 35.77 35.70 35.75 4.3K
13:47 35.77 35.79 35.76 35.77 8.9K
13:48 35.74 35.82 35.74 35.82 9.2K
13:49 35.83 35.88 35.82 35.86 24.4K
13:50 35.86 35.86 35.75 35.75 13.3K
13:51 35.72 35.85 35.72 35.83 14.3K
13:52 35.85 35.88 35.78 35.78 11.0K
13:53 35.78 35.82 35.75 35.75 8.1K
13:54 35.78 35.80 35.75 35.80 7.2K
13:55 35.78 35.78 35.63 35.68 18.1K
13:56 35.70 35.81 35.69 35.81 17.0K
13:57 35.82 35.84 35.81 35.84 10.6K
13:58 35.85 35.86 35.82 35.83 4.6K
13:59 35.85 35.92 35.85 35.92 15.2K
14:00 35.94 36.00 35.90 35.90 41.4K
14:01 35.91 35.96 35.91 35.96 7.5K
14:02 35.90 35.92 35.87 35.89 13.3K
14:03 35.89 35.89 35.81 35.82 10.6K
14:04 35.82 35.84 35.79 35.81 6.7K
14:05 35.79 35.83 35.76 35.76 10.0K
14:06 35.74 35.81 35.74 35.78 12.4K
14:07 35.78 35.80 35.68 35.67 8.7K
14:08 35.70 35.70 35.64 35.64 15.5K
14:09 35.63 35.68 35.58 35.64 19.9K
14:10 35.66 35.67 35.63 35.66 7.0K
14:11 35.66 35.67 35.62 35.62 34.6K
14:12 35.65 35.68 35.63 35.68 10.2K
14:13 35.68 35.71 35.68 35.70 9.3K
14:14 35.70 35.73 35.66 35.66 12.3K
14:15 35.65 35.65 35.55 35.55 22.7K
14:16 35.58 35.60 35.55 35.55 7.6K
14:17 35.60 35.60 35.52 35.52 6.7K
14:18 35.48 35.52 35.45 35.45 13.2K
14:19 35.47 35.49 35.45 35.45 9.8K
14:20 35.49 35.49 35.39 35.40 5.7K
14:21 35.39 35.43 35.37 35.37 9.3K
14:22 35.37 35.40 35.36 35.36 4.4K
14:23 35.41 35.41 35.35 35.40 10.9K
14:24 35.41 35.42 35.27 35.30 24.0K
14:25 35.32 35.32 35.27 35.27 7.7K
14:26 35.25 35.31 35.25 35.29 7.7K
14:27 35.29 35.32 35.27 35.31 8.8K
14:28 35.30 35.32 35.27 35.27 7.0K
14:29 35.27 35.30 35.26 35.30 11.8K
14:30 35.30 35.31 35.25 35.26 27.7K
14:31 35.25 35.26 35.17 35.20 12.6K
14:32 35.18 35.19 35.13 35.16 5.1K
14:33 35.18 35.24 35.18 35.23 13.5K
14:34 35.23 35.23 35.21 35.22 18.3K
14:35 35.22 35.32 35.22 35.30 49.3K
14:36 35.29 35.29 35.22 35.23 9.5K
14:37 35.23 35.27 35.19 35.20 17.0K
14:38 35.23 35.23 35.17 35.17 13.7K
14:39 35.20 35.32 35.20 35.28 17.1K
14:40 35.24 35.26 35.19 35.21 7.0K
14:41 35.20 35.20 35.13 35.20 18.6K
14:42 35.22 35.30 35.20 35.28 10.0K
14:43 35.23 35.23 35.14 35.17 13.5K
14:44 35.19 35.29 35.19 35.24 18.9K
14:45 35.25 35.28 35.22 35.27 15.7K
14:46 35.28 35.32 35.24 35.32 19.3K
14:47 35.35 35.46 35.35 35.46 13.5K
14:48 35.46 35.50 35.42 35.50 17.7K
14:49 35.56 35.62 35.56 35.58 19.9K
14:50 35.57 35.57 35.49 35.54 17.0K
14:51 35.55 35.58 35.53 35.56 12.0K
14:52 35.58 35.67 35.58 35.67 7.6K
14:53 35.65 35.74 35.65 35.70 35.9K
14:54 35.70 35.72 35.68 35.70 15.3K
14:55 35.68 35.76 35.67 35.70 11.4K
14:56 35.74 35.78 35.69 35.78 9.1K
14:57 35.80 35.80 35.75 35.77 16.9K
14:58 35.77 35.77 35.68 35.68 17.9K
14:59 35.67 35.68 35.66 35.67 14.0K
15:00 35.60 35.65 35.55 35.55 19.3K
15:01 35.56 35.56 35.52 35.53 7.4K
15:02 35.52 35.59 35.50 35.55 12.7K
15:03 35.57 35.64 35.53 35.64 4.9K
15:04 35.61 35.66 35.54 35.55 15.9K
15:05 35.54 35.55 35.42 35.42 9.0K
15:06 35.38 35.47 35.38 35.42 14.0K
15:07 35.40 35.58 35.40 35.56 20.2K
15:08 35.58 35.58 35.54 35.56 7.3K
15:09 35.53 35.59 35.53 35.57 11.6K
15:10 35.57 35.58 35.53 35.55 13.9K
15:11 35.54 35.61 35.54 35.60 9.6K
15:12 35.62 35.66 35.62 35.66 7.6K
15:13 35.65 35.65 35.58 35.62 14.1K
15:14 35.62 35.64 35.60 35.61 31.8K
15:15 35.61 35.61 35.55 35.59 20.5K
15:16 35.59 35.65 35.59 35.60 17.6K
15:17 35.58 35.59 35.48 35.48 50.5K
15:18 35.47 35.47 35.27 35.32 19.3K
15:19 35.35 35.38 35.33 35.36 13.1K
15:20 35.38 35.44 35.38 35.42 17.0K
15:21 35.43 35.57 35.43 35.53 30.1K
15:22 35.54 35.70 35.52 35.70 19.4K
15:23 35.67 35.67 35.55 35.63 17.1K
15:24 35.63 35.67 35.60 35.64 25.9K
15:25 35.69 35.79 35.67 35.75 21.4K
15:26 35.79 35.85 35.70 35.71 27.1K
15:27 35.71 35.77 35.66 35.67 62.6K
15:28 35.68 35.80 35.68 35.80 35.1K
15:29 35.79 35.84 35.79 35.78 29.2K
15:30 35.79 35.82 35.68 35.73 159.0K
15:31 35.71 35.71 35.61 35.64 13.6K
15:32 35.71 35.76 35.69 35.76 9.9K
15:33 35.75 35.77 35.63 35.63 25.7K
15:34 35.63 35.71 35.57 35.71 82.4K
15:35 35.72 35.86 35.72 35.72 18.0K
15:36 35.72 35.77 35.56 35.58 45.6K
15:37 35.58 35.59 35.42 35.59 171.4K
15:38 35.59 35.69 35.59 35.60 44.8K
15:39 35.62 35.63 35.50 35.56 35.9K
15:40 35.58 35.61 35.54 35.57 20.2K
15:41 35.55 35.58 35.50 35.55 24.7K
15:42 35.53 35.62 35.53 35.60 30.6K
15:43 35.61 35.63 35.58 35.61 17.7K
15:44 35.62 35.63 35.60 35.62 31.8K
15:45 35.67 35.91 35.67 35.91 46.2K
15:46 35.91 35.91 35.69 35.71 30.7K
15:47 35.67 35.67 35.60 35.66 27.8K
15:48 35.65 35.68 35.64 35.68 22.6K
15:49 35.68 35.70 35.65 35.67 16.0K
15:50 35.61 35.67 35.54 35.55 42.7K
15:51 35.60 35.60 35.48 35.48 26.7K
15:52 35.49 35.53 35.44 35.44 28.0K
15:53 35.43 35.48 35.41 35.41 29.2K
15:54 35.40 35.50 35.40 35.50 44.7K
15:55 35.51 35.51 35.43 35.46 83.8K
15:56 35.43 35.46 35.42 35.45 89.3K
15:57 35.45 35.48 35.41 35.42 89.9K
15:58 35.43 35.54 35.43 35.54 149.8K
15:59 35.55 35.60 35.54 35.54 811.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음