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 34.28 34.48 34.01 34.24 540.3K
09:31 34.23 34.37 33.86 34.27 81.4K
09:32 34.20 34.33 34.08 34.22 48.1K
09:33 34.23 34.39 34.23 34.39 31.9K
09:34 34.39 34.42 34.17 34.28 24.5K
09:35 34.34 34.34 33.86 33.93 24.8K
09:36 33.89 34.00 33.65 33.70 57.6K
09:37 33.71 33.78 33.56 33.71 46.9K
09:38 33.66 33.66 33.32 33.33 66.4K
09:39 33.42 33.58 33.35 33.45 43.5K
09:40 33.40 33.40 33.09 33.09 92.8K
09:41 33.20 33.39 33.20 33.27 69.1K
09:42 33.23 33.27 33.11 33.16 83.4K
09:43 33.16 33.31 33.02 33.25 54.5K
09:44 33.20 33.36 33.02 33.36 105.5K
09:45 33.35 33.35 33.20 33.31 53.5K
09:46 33.32 33.70 33.27 33.70 43.5K
09:47 33.69 34.06 33.65 33.88 103.0K
09:48 33.99 34.12 33.88 34.11 20.7K
09:49 34.14 34.18 33.85 33.90 59.5K
09:50 33.89 34.09 33.86 34.05 44.9K
09:51 34.10 34.14 33.93 33.97 32.2K
09:52 33.97 34.27 33.97 34.23 59.2K
09:53 34.20 34.52 34.19 34.52 31.3K
09:54 34.55 34.67 34.51 34.67 59.7K
09:55 34.67 34.85 34.67 34.76 47.9K
09:56 34.79 34.97 34.79 34.95 14.8K
09:57 34.89 35.08 34.86 34.91 34.8K
09:58 35.00 35.08 34.91 35.03 24.4K
09:59 35.10 35.12 35.02 35.08 11.7K
10:00 35.05 35.34 35.05 35.30 30.2K
10:01 35.30 35.30 35.15 35.22 33.6K
10:02 35.14 35.22 35.06 35.15 23.9K
10:03 35.23 35.43 35.22 35.25 31.7K
10:04 35.18 35.28 35.15 35.21 23.6K
10:05 35.16 35.36 35.16 35.31 24.8K
10:06 35.29 35.50 35.29 35.50 27.2K
10:07 35.48 35.48 35.24 35.24 19.8K
10:08 35.25 35.48 35.25 35.44 20.8K
10:09 35.42 35.53 35.13 35.28 522.4K
10:10 35.31 35.81 35.30 35.81 50.7K
10:11 35.91 36.49 35.91 36.40 51.5K
10:12 36.39 36.55 36.21 36.49 76.9K
10:13 36.47 36.82 36.41 36.82 46.1K
10:14 36.82 36.89 36.57 36.70 19.1K
10:15 36.68 37.10 36.68 36.86 53.0K
10:16 36.76 37.16 36.76 37.16 31.4K
10:17 37.13 37.29 37.05 37.08 34.5K
10:18 37.12 37.12 36.60 36.60 44.5K
10:19 36.62 36.70 36.54 36.57 28.9K
10:20 36.45 36.45 36.12 36.18 36.1K
10:21 36.20 36.30 36.13 36.13 27.4K
10:22 36.13 36.13 35.79 35.92 44.9K
10:23 35.90 35.90 35.54 35.54 44.9K
10:24 35.54 35.63 35.20 35.25 49.6K
10:25 35.25 35.37 35.11 35.30 64.5K
10:26 35.31 35.80 35.31 35.63 45.6K
10:27 35.67 35.73 35.57 35.61 21.3K
10:28 35.61 35.61 35.24 35.26 46.0K
10:29 35.27 35.27 35.14 35.20 39.9K
10:30 35.16 35.30 35.11 35.23 46.8K
10:31 35.29 35.46 35.21 35.46 22.1K
10:32 35.41 35.60 35.36 35.60 11.8K
10:33 35.61 35.75 35.47 35.61 20.8K
10:34 35.61 35.69 35.47 35.49 15.3K
10:35 35.49 35.49 35.35 35.40 6.5K
10:36 35.40 35.45 35.24 35.34 21.8K
10:37 35.28 35.38 35.20 35.20 17.0K
10:38 35.19 35.21 35.13 35.13 42.6K
10:39 35.19 35.21 35.05 35.05 41.2K
10:40 35.06 35.20 35.03 35.06 16.8K
10:41 35.13 35.13 34.95 35.01 13.2K
10:42 34.97 35.26 34.97 35.19 22.2K
10:43 35.26 35.45 35.20 35.45 14.2K
10:44 35.49 35.68 35.44 35.68 11.7K
10:45 35.74 35.81 35.55 35.81 13.6K
10:46 35.78 35.78 35.52 35.59 20.2K
10:47 35.56 35.65 35.47 35.56 17.7K
10:48 35.53 35.73 35.53 35.70 19.9K
10:49 35.67 35.77 35.66 35.76 10.8K
10:50 35.76 36.23 35.71 36.12 85.3K
10:51 36.13 36.18 36.10 36.16 31.4K
10:52 36.10 36.17 36.03 36.04 28.9K
10:53 36.04 36.15 35.99 36.10 24.6K
10:54 36.14 36.47 36.14 36.45 15.5K
10:55 36.41 36.44 36.26 36.32 24.7K
10:56 36.40 36.40 36.14 36.16 20.6K
10:57 36.16 36.23 36.11 36.13 14.0K
10:58 36.13 36.20 36.12 36.13 8.9K
10:59 36.13 36.19 36.04 36.15 13.9K
11:00 36.15 36.15 36.03 36.07 18.2K
11:01 36.08 36.17 36.05 36.15 18.7K
11:02 36.17 36.20 36.12 36.19 14.5K
11:03 36.16 36.20 36.14 36.17 10.6K
11:04 36.18 36.18 36.01 36.08 17.9K
11:05 36.12 36.12 35.88 35.88 19.4K
11:06 35.83 35.93 35.74 35.74 10.6K
11:07 35.69 35.78 35.69 35.78 11.9K
11:08 35.70 35.73 35.63 35.72 9.9K
11:09 35.78 35.78 35.65 35.65 9.7K
11:10 35.70 35.81 35.60 35.78 8.4K
11:11 35.75 35.81 35.74 35.74 6.3K
11:12 35.71 35.75 35.71 35.74 8.6K
11:13 35.74 35.84 35.74 35.77 17.5K
11:14 35.81 35.82 35.20 35.34 30.2K
11:15 35.25 35.35 35.07 35.17 33.2K
11:16 35.22 35.30 35.14 35.30 30.7K
11:17 35.31 35.43 35.27 35.30 29.5K
11:18 35.30 35.30 35.15 35.18 38.9K
11:19 35.15 35.35 35.15 35.26 55.5K
11:20 35.22 35.35 35.22 35.34 45.4K
11:21 35.32 35.32 35.12 35.17 12.7K
11:22 35.15 35.17 35.07 35.12 23.6K
11:23 35.15 35.17 35.07 35.09 18.4K
11:24 35.08 35.12 34.96 34.98 21.0K
11:25 34.98 35.10 34.97 35.00 12.9K
11:26 35.02 35.03 34.93 34.95 20.2K
11:27 34.84 34.91 34.84 34.88 45.4K
11:28 34.85 34.98 34.85 34.95 31.6K
11:29 34.95 34.99 34.94 34.95 32.0K
11:30 34.98 35.20 34.98 35.16 28.8K
11:31 35.16 35.16 35.08 35.12 20.7K
11:32 35.12 35.15 35.07 35.15 19.3K
11:33 35.18 35.29 35.16 35.23 25.9K
11:34 35.26 35.38 35.24 35.36 16.6K
11:35 35.41 35.47 35.35 35.37 48.1K
11:36 35.40 35.58 35.40 35.45 33.8K
11:37 35.46 35.50 35.38 35.49 18.2K
11:38 35.46 35.60 35.44 35.52 22.5K
11:39 35.52 35.58 35.51 35.51 19.4K
11:40 35.46 35.51 35.41 35.50 17.4K
11:41 35.51 35.70 35.51 35.70 33.6K
11:42 35.68 35.68 35.52 35.52 32.2K
11:43 35.52 35.71 35.52 35.71 22.6K
11:44 35.71 35.77 35.64 35.74 15.6K
11:45 35.74 35.75 35.69 35.71 23.8K
11:46 35.71 35.84 35.68 35.72 26.2K
11:47 35.72 35.75 35.67 35.75 23.5K
11:48 35.73 35.83 35.73 35.76 15.9K
11:49 35.79 35.84 35.77 35.82 29.6K
11:50 35.82 36.03 35.82 36.01 30.0K
11:51 35.98 35.98 35.83 35.85 37.4K
11:52 35.85 35.85 35.77 35.78 10.4K
11:53 35.81 35.81 35.66 35.66 12.6K
11:54 35.67 35.70 35.66 35.67 25.4K
11:55 35.73 35.75 35.69 35.70 9.7K
11:56 35.72 35.85 35.71 35.85 12.3K
11:57 35.85 35.85 35.78 35.79 10.9K
11:58 35.81 35.83 35.69 35.72 9.2K
11:59 35.69 35.77 35.67 35.69 14.8K
12:00 35.68 35.69 35.54 35.67 14.6K
12:01 35.73 35.73 35.64 35.64 6.1K
12:02 35.62 35.75 35.62 35.69 7.2K
12:03 35.69 35.72 35.68 35.70 5.4K
12:04 35.70 35.73 35.66 35.68 10.8K
12:05 35.62 35.69 35.61 35.67 4.6K
12:06 35.67 35.67 35.59 35.59 23.1K
12:07 35.60 35.65 35.60 35.60 6.2K
12:08 35.65 35.65 35.53 35.54 18.6K
12:09 35.58 35.58 35.49 35.54 7.5K
12:10 35.57 35.57 35.41 35.41 7.8K
12:11 35.49 35.53 35.45 35.47 14.5K
12:12 35.47 35.49 35.38 35.38 10.7K
12:13 35.45 35.57 35.45 35.53 5.6K
12:14 35.53 35.53 35.43 35.49 8.7K
12:15 35.49 35.53 35.46 35.47 6.3K
12:16 35.49 35.52 35.46 35.46 11.0K
12:17 35.44 35.52 35.44 35.46 10.4K
12:18 35.47 35.47 35.36 35.39 8.0K
12:19 35.39 35.46 35.37 35.40 11.3K
12:20 35.42 35.42 35.36 35.39 12.1K
12:21 35.42 35.46 35.34 35.34 25.7K
12:22 35.36 35.37 35.25 35.35 13.7K
12:23 35.33 35.41 35.29 35.41 5.9K
12:24 35.40 35.49 35.38 35.43 13.6K
12:25 35.44 35.55 35.44 35.54 10.0K
12:26 35.54 35.72 35.49 35.72 12.9K
12:27 35.67 35.67 35.52 35.52 8.2K
12:28 35.54 35.59 35.54 35.58 7.5K
12:29 35.60 35.67 35.58 35.64 13.4K
12:30 35.63 35.64 35.58 35.61 15.8K
12:31 35.60 35.74 35.60 35.74 6.1K
12:32 35.72 35.83 35.69 35.83 12.1K
12:33 35.80 35.84 35.74 35.78 10.7K
12:34 35.78 35.79 35.74 35.79 4.2K
12:35 35.81 35.81 35.72 35.79 5.3K
12:36 35.81 35.81 35.71 35.78 7.2K
12:37 35.78 35.78 35.73 35.78 4.8K
12:38 35.80 35.80 35.73 35.79 6.6K
12:39 35.79 35.79 35.73 35.73 4.6K
12:40 35.69 35.75 35.66 35.75 10.5K
12:41 35.75 35.75 35.64 35.64 9.2K
12:42 35.63 35.63 35.54 35.59 15.4K
12:43 35.55 35.61 35.54 35.55 4.4K
12:44 35.51 35.53 35.48 35.53 4.9K
12:45 35.52 35.52 35.39 35.39 10.7K
12:46 35.37 35.40 35.36 35.35 7.3K
12:47 35.37 35.44 35.35 35.41 4.3K
12:48 35.40 35.43 35.31 35.39 10.4K
12:49 35.38 35.43 35.38 35.43 2.9K
12:50 35.40 35.43 35.37 35.43 6.7K
12:51 35.48 35.51 35.46 35.47 5.9K
12:52 35.46 35.48 35.40 35.48 9.6K
12:53 35.44 35.46 35.44 35.46 24.1K
12:54 35.46 35.50 35.43 35.50 5.0K
12:55 35.46 35.51 35.36 35.39 14.1K
12:56 35.34 35.40 35.30 35.34 27.0K
12:57 35.31 35.39 35.31 35.35 5.1K
12:58 35.32 35.33 35.23 35.32 11.8K
12:59 35.32 35.35 35.26 35.32 7.7K
13:00 35.29 35.91 35.29 35.91 63.9K
13:01 35.83 35.92 35.82 35.89 40.0K
13:02 35.78 35.78 35.67 35.67 12.1K
13:03 35.65 35.71 35.57 35.58 9.2K
13:04 35.55 35.56 35.47 35.51 14.6K
13:05 35.55 35.57 35.52 35.57 3.2K
13:06 35.60 35.60 35.48 35.52 11.2K
13:07 35.52 35.56 35.48 35.55 8.1K
13:08 35.54 35.58 35.49 35.57 7.6K
13:09 35.56 35.56 35.51 35.54 26.9K
13:10 35.54 35.61 35.53 35.61 11.9K
13:11 35.58 35.58 35.52 35.57 8.9K
13:12 35.57 35.70 35.54 35.68 16.1K
13:13 35.70 35.80 35.65 35.80 12.5K
13:14 35.80 35.95 35.77 35.92 15.4K
13:15 35.91 36.06 35.85 36.04 17.9K
13:16 36.08 36.15 36.04 36.15 45.4K
13:17 36.15 36.15 36.07 36.15 12.6K
13:18 36.16 36.22 36.13 36.19 19.7K
13:19 36.20 36.32 36.20 36.23 30.8K
13:20 36.23 36.26 36.21 36.23 13.9K
13:21 36.22 36.23 36.11 36.20 15.8K
13:22 36.25 36.25 36.17 36.23 7.7K
13:23 36.23 36.33 36.23 36.33 24.5K
13:24 36.30 36.38 36.25 36.25 23.0K
13:25 36.21 36.27 36.21 36.25 14.1K
13:26 36.25 36.33 36.23 36.28 35.6K
13:27 36.24 36.28 36.19 36.22 12.2K
13:28 36.25 36.25 36.18 36.25 6.6K
13:29 36.24 36.41 36.21 36.41 12.2K
13:30 36.39 36.39 36.28 36.36 19.7K
13:31 36.32 36.32 36.17 36.17 11.5K
13:32 36.19 36.29 36.14 36.29 8.9K
13:33 36.28 36.30 36.24 36.29 7.4K
13:34 36.30 36.33 36.25 36.33 12.9K
13:35 36.34 36.36 36.27 36.33 6.5K
13:36 36.33 36.47 36.28 36.42 14.4K
13:37 36.41 36.44 36.36 36.35 12.4K
13:38 36.38 36.43 36.36 36.42 12.1K
13:39 36.39 36.48 36.39 36.46 4.3K
13:40 36.45 36.47 36.31 36.33 11.2K
13:41 36.33 36.42 36.33 36.42 9.1K
13:42 36.40 36.55 36.40 36.53 15.5K
13:43 36.56 36.59 36.53 36.55 9.3K
13:44 36.53 36.56 36.50 36.52 9.8K
13:45 36.53 36.68 36.53 36.55 56.0K
13:46 36.53 36.75 36.41 36.75 24.2K
13:47 36.76 36.78 36.67 36.69 20.8K
13:48 36.70 36.70 36.60 36.63 22.3K
13:49 36.55 36.57 36.36 36.46 59.6K
13:50 36.44 36.58 36.44 36.49 13.8K
13:51 36.45 36.46 36.38 36.38 10.7K
13:52 36.38 36.38 36.26 36.26 19.4K
13:53 36.29 36.36 36.27 36.33 14.9K
13:54 36.32 36.35 36.28 36.29 19.4K
13:55 36.24 36.24 36.11 36.16 14.3K
13:56 36.13 36.20 36.13 36.20 18.4K
13:57 36.18 36.24 36.10 36.12 56.0K
13:58 36.13 36.20 36.13 36.20 30.4K
13:59 36.20 36.25 36.17 36.19 12.3K
14:00 36.21 36.21 36.14 36.19 17.1K
14:01 36.13 36.13 35.97 35.97 23.3K
14:02 35.96 36.06 35.96 36.05 25.1K
14:03 36.03 36.14 35.98 36.14 43.2K
14:04 36.14 36.14 35.97 35.98 29.5K
14:05 35.97 35.97 35.87 35.92 20.1K
14:06 35.85 35.85 35.75 35.84 26.7K
14:07 35.86 35.93 35.86 35.87 32.6K
14:08 35.87 35.94 35.84 35.89 17.6K
14:09 35.82 35.91 35.82 35.86 14.2K
14:10 35.86 36.05 35.86 35.90 20.3K
14:11 35.91 35.96 35.85 35.86 9.3K
14:12 35.87 35.87 35.74 35.76 12.4K
14:13 35.81 35.85 35.78 35.84 10.3K
14:14 35.81 35.89 35.78 35.80 8.6K
14:15 35.80 35.86 35.78 35.86 10.4K
14:16 35.99 35.99 35.80 35.80 26.5K
14:17 35.84 35.89 35.81 35.83 15.6K
14:18 35.83 36.00 35.83 35.94 10.4K
14:19 35.97 36.03 35.95 35.97 8.2K
14:20 36.01 36.04 35.88 35.88 13.4K
14:21 35.91 35.91 35.77 35.85 12.5K
14:22 35.92 35.97 35.86 35.87 8.6K
14:23 35.92 35.92 35.76 35.76 17.2K
14:24 35.74 35.81 35.69 35.77 14.7K
14:25 35.80 35.80 35.62 35.62 24.3K
14:26 35.61 35.61 35.52 35.54 15.5K
14:27 35.51 35.53 35.49 35.53 11.8K
14:28 35.56 35.57 35.46 35.57 13.1K
14:29 35.48 35.50 35.42 35.45 12.6K
14:30 35.44 35.54 35.44 35.51 11.6K
14:31 35.47 35.52 35.47 35.51 12.3K
14:32 35.57 35.57 35.43 35.44 10.4K
14:33 35.44 35.56 35.43 35.50 8.0K
14:34 35.51 35.55 35.45 35.45 10.6K
14:35 35.48 35.56 35.48 35.54 10.6K
14:36 35.57 35.57 35.47 35.53 13.3K
14:37 35.48 35.60 35.48 35.56 13.1K
14:38 35.55 35.57 35.52 35.57 9.1K
14:39 35.57 35.57 35.51 35.56 18.7K
14:40 35.55 35.55 35.46 35.54 26.4K
14:41 35.57 35.60 35.52 35.52 9.3K
14:42 35.47 35.48 35.37 35.39 9.0K
14:43 35.44 35.47 35.43 35.47 3.3K
14:44 35.45 35.50 35.41 35.45 10.9K
14:45 35.44 35.44 35.31 35.37 12.3K
14:46 35.37 35.48 35.37 35.48 10.8K
14:47 35.50 35.57 35.47 35.47 8.5K
14:48 35.44 35.48 35.38 35.48 13.6K
14:49 35.45 35.50 35.43 35.50 5.9K
14:50 35.38 35.42 35.35 35.42 11.8K
14:51 35.36 35.36 35.25 35.30 11.0K
14:52 35.31 35.31 35.27 35.30 7.2K
14:53 35.30 35.32 35.26 35.32 10.8K
14:54 35.32 35.32 35.25 35.26 9.3K
14:55 35.26 35.29 35.23 35.23 8.2K
14:56 35.25 35.25 35.20 35.23 10.6K
14:57 35.24 35.28 35.22 35.28 8.1K
14:58 35.23 35.23 35.15 35.15 15.4K
14:59 35.13 35.18 35.09 35.10 16.6K
15:00 35.09 35.39 35.09 35.35 36.7K
15:01 35.30 35.34 35.19 35.24 17.3K
15:02 35.21 35.28 35.21 35.21 30.2K
15:03 35.20 35.24 35.18 35.23 6.8K
15:04 35.23 35.24 35.17 35.24 10.3K
15:05 35.25 35.28 35.22 35.25 15.7K
15:06 35.24 35.26 35.18 35.19 13.6K
15:07 35.15 35.20 35.13 35.20 9.3K
15:08 35.20 35.20 35.15 35.15 4.8K
15:09 35.13 35.14 35.08 35.09 14.7K
15:10 35.08 35.15 35.06 35.13 12.7K
15:11 35.12 35.13 35.05 35.08 11.1K
15:12 35.04 35.13 35.01 35.12 27.5K
15:13 35.12 35.16 35.11 35.16 9.4K
15:14 35.17 35.17 35.11 35.15 26.2K
15:15 35.12 35.15 35.09 35.12 40.7K
15:16 35.10 35.19 35.06 35.16 11.4K
15:17 35.19 35.27 35.19 35.21 18.5K
15:18 35.23 35.36 35.21 35.35 13.3K
15:19 35.32 35.38 35.28 35.33 15.1K
15:20 35.33 35.38 35.27 35.32 18.0K
15:21 35.30 35.30 35.24 35.28 15.0K
15:22 35.28 35.35 35.28 35.29 14.2K
15:23 35.28 35.28 35.23 35.23 8.1K
15:24 35.23 35.30 35.21 35.25 17.7K
15:25 35.28 35.28 35.17 35.17 11.6K
15:26 35.19 35.26 35.14 35.20 23.2K
15:27 35.14 35.17 35.09 35.16 12.9K
15:28 35.13 35.20 35.13 35.20 8.0K
15:29 35.20 35.22 35.13 35.13 11.4K
15:30 35.14 35.24 35.14 35.18 20.6K
15:31 35.20 35.23 35.18 35.19 11.2K
15:32 35.22 35.32 35.22 35.30 27.6K
15:33 35.32 35.41 35.32 35.41 10.5K
15:34 35.40 35.49 35.39 35.41 19.0K
15:35 35.44 35.46 35.35 35.43 22.2K
15:36 35.44 35.44 35.38 35.42 8.4K
15:37 35.46 35.53 35.45 35.53 34.1K
15:38 35.57 35.58 35.46 35.46 19.5K
15:39 35.47 35.49 35.39 35.39 18.1K
15:40 35.42 35.42 35.30 35.30 11.0K
15:41 35.31 35.32 35.27 35.32 27.8K
15:42 35.29 35.31 35.25 35.25 23.3K
15:43 35.25 35.25 35.00 35.07 93.1K
15:44 35.05 35.08 34.96 35.08 34.4K
15:45 35.09 35.10 35.02 35.02 17.9K
15:46 35.00 35.00 34.93 34.99 34.8K
15:47 34.99 35.05 34.99 35.02 19.3K
15:48 35.01 35.03 34.98 35.00 73.7K
15:49 35.04 35.06 35.02 35.04 22.6K
15:50 34.96 35.02 34.96 34.97 33.2K
15:51 34.92 35.07 34.92 35.05 48.2K
15:52 35.05 35.16 35.05 35.14 24.0K
15:53 35.14 35.14 35.08 35.08 49.8K
15:54 35.07 35.25 35.07 35.24 61.4K
15:55 35.28 35.32 35.24 35.24 72.9K
15:56 35.27 35.41 35.27 35.38 107.5K
15:57 35.37 35.44 35.34 35.41 91.8K
15:58 35.41 35.43 35.40 35.41 107.1K
15:59 35.40 35.53 35.40 35.46 1,013.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음