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 33.26 33.64 33.26 33.51 189.3K
09:31 33.56 34.20 33.51 34.02 29.2K
09:32 34.18 34.42 34.02 34.36 21.2K
09:33 34.39 34.47 34.15 34.44 32.1K
09:34 34.38 34.45 34.19 34.24 22.8K
09:35 34.32 34.58 34.27 34.51 36.2K
09:36 34.48 34.56 34.38 34.43 29.3K
09:37 34.50 34.64 34.32 34.64 53.5K
09:38 34.64 34.90 34.55 34.90 48.3K
09:39 34.89 35.15 34.85 35.08 27.6K
09:40 35.09 35.09 34.76 34.93 30.4K
09:41 34.83 35.06 34.76 34.90 14.5K
09:42 34.96 35.01 34.91 34.96 9.7K
09:43 34.82 34.89 34.74 34.77 30.2K
09:44 34.81 34.81 34.55 34.55 22.2K
09:45 34.65 34.79 34.61 34.61 25.2K
09:46 34.63 34.67 34.54 34.62 18.2K
09:47 34.62 34.77 34.49 34.77 32.0K
09:48 34.75 34.75 34.63 34.72 25.9K
09:49 34.77 34.83 34.65 34.80 72.6K
09:50 34.83 35.00 34.83 34.90 27.3K
09:51 34.81 34.97 34.81 34.93 26.0K
09:52 34.93 35.01 34.86 34.93 23.9K
09:53 34.93 34.98 34.90 34.92 7.5K
09:54 34.91 34.91 34.70 34.81 16.1K
09:55 34.75 34.84 34.71 34.84 12.1K
09:56 34.89 34.96 34.85 34.96 15.7K
09:57 34.99 34.99 34.79 34.81 48.6K
09:58 34.81 34.89 34.80 34.81 18.4K
09:59 34.79 34.80 34.66 34.68 29.1K
10:00 34.76 34.88 34.70 34.77 32.7K
10:01 34.79 35.06 34.79 35.04 23.6K
10:02 35.00 35.08 34.98 35.03 25.1K
10:03 35.04 35.10 34.99 35.04 23.9K
10:04 35.04 35.07 35.01 35.07 14.9K
10:05 35.05 35.08 34.93 34.93 13.2K
10:06 34.92 34.92 34.74 34.83 18.7K
10:07 34.83 34.86 34.78 34.81 13.6K
10:08 34.84 34.86 34.80 34.86 9.7K
10:09 34.90 34.90 34.81 34.86 13.3K
10:10 34.88 35.08 34.87 35.05 17.9K
10:11 35.16 35.19 35.04 35.16 36.8K
10:12 35.13 35.16 35.08 35.08 20.6K
10:13 35.08 35.08 34.95 35.04 18.7K
10:14 35.01 35.01 34.89 34.93 17.9K
10:15 34.99 35.05 34.98 35.00 28.5K
10:16 35.00 35.15 35.00 35.14 15.5K
10:17 35.15 35.47 35.15 35.36 29.6K
10:18 35.40 35.48 35.40 35.45 26.6K
10:19 35.43 35.60 35.39 35.58 25.0K
10:20 35.49 35.49 35.42 35.42 24.4K
10:21 35.49 35.57 35.49 35.56 18.8K
10:22 35.56 35.56 35.35 35.47 26.5K
10:23 35.45 35.80 35.45 35.80 25.8K
10:24 35.78 35.79 35.63 35.63 112.4K
10:25 35.62 35.65 35.57 35.62 25.4K
10:26 35.61 35.64 35.57 35.60 17.0K
10:27 35.60 35.64 35.54 35.61 23.8K
10:28 35.68 35.71 35.60 35.66 23.2K
10:29 35.68 35.83 35.68 35.79 35.0K
10:30 35.82 35.86 35.76 35.83 20.6K
10:31 35.86 35.97 35.79 35.90 37.6K
10:32 35.90 36.04 35.88 35.99 50.8K
10:33 36.01 36.07 35.95 35.98 25.3K
10:34 35.96 36.04 35.95 35.97 20.6K
10:35 35.97 35.97 35.80 35.88 36.8K
10:36 35.87 35.87 35.60 35.60 40.9K
10:37 35.60 35.67 35.51 35.66 77.2K
10:38 35.69 35.69 35.62 35.66 10.5K
10:39 35.60 35.61 35.49 35.49 16.7K
10:40 35.52 35.61 35.44 35.61 16.7K
10:41 35.59 35.59 35.52 35.54 18.0K
10:42 35.56 35.59 35.52 35.58 38.1K
10:43 35.58 35.61 35.54 35.55 14.6K
10:44 35.53 35.53 35.50 35.53 13.1K
10:45 35.55 35.56 35.47 35.53 18.2K
10:46 35.55 35.59 35.53 35.59 17.8K
10:47 35.59 35.65 35.56 35.60 21.0K
10:48 35.58 35.60 35.44 35.46 31.6K
10:49 35.43 35.46 35.29 35.29 30.5K
10:50 35.31 35.32 35.22 35.23 20.3K
10:51 35.18 35.20 34.99 35.07 44.9K
10:52 35.10 35.10 34.96 35.00 31.1K
10:53 34.96 34.97 34.88 34.94 61.6K
10:54 34.93 34.94 34.86 34.94 50.8K
10:55 34.97 35.05 34.97 35.05 12.4K
10:56 35.04 35.04 34.94 34.96 18.4K
10:57 34.92 35.08 34.92 35.06 28.5K
10:58 35.08 35.08 34.92 34.92 71.7K
10:59 34.85 34.92 34.84 34.88 40.0K
11:00 34.85 34.92 34.85 34.89 17.2K
11:01 34.86 34.94 34.83 34.92 12.3K
11:02 34.93 34.97 34.89 34.89 32.2K
11:03 34.88 34.98 34.85 34.98 10.6K
11:04 34.94 35.08 34.94 35.08 14.4K
11:05 35.05 35.27 35.04 35.26 18.5K
11:06 35.27 35.37 35.22 35.34 13.0K
11:07 35.34 35.36 35.29 35.29 16.7K
11:08 35.30 35.38 35.30 35.30 10.8K
11:09 35.32 35.34 35.29 35.34 6.4K
11:10 35.37 35.46 35.36 35.46 8.0K
11:11 35.44 35.57 35.44 35.52 22.2K
11:12 35.47 35.47 35.36 35.41 9.9K
11:13 35.46 35.46 35.37 35.40 7.1K
11:14 35.46 35.56 35.40 35.56 27.5K
11:15 35.55 35.81 35.55 35.81 13.4K
11:16 35.87 35.87 35.74 35.74 37.8K
11:17 35.77 35.77 35.64 35.67 20.0K
11:18 35.70 35.73 35.65 35.72 15.0K
11:19 35.68 35.75 35.67 35.75 8.8K
11:20 35.74 35.78 35.71 35.78 14.3K
11:21 35.80 35.87 35.78 35.80 11.5K
11:22 35.80 35.80 35.71 35.76 12.3K
11:23 35.79 35.80 35.77 35.80 9.3K
11:24 35.81 35.82 35.78 35.80 12.5K
11:25 35.78 35.80 35.76 35.77 11.8K
11:26 35.81 35.84 35.78 35.80 8.6K
11:27 35.79 35.82 35.77 35.82 22.7K
11:28 35.78 35.80 35.69 35.70 10.4K
11:29 35.71 35.71 35.58 35.58 13.3K
11:30 35.58 35.59 35.51 35.58 31.0K
11:31 35.57 35.64 35.55 35.60 24.0K
11:32 35.63 35.63 35.54 35.56 40.1K
11:33 35.56 35.58 35.52 35.52 18.4K
11:34 35.52 35.59 35.52 35.54 7.9K
11:35 35.54 35.54 35.40 35.40 10.0K
11:36 35.38 35.42 35.38 35.41 27.0K
11:37 35.38 35.48 35.38 35.44 8.9K
11:38 35.44 35.47 35.39 35.43 9.9K
11:39 35.43 35.54 35.41 35.54 30.4K
11:40 35.52 35.58 35.50 35.51 21.6K
11:41 35.49 35.49 35.37 35.37 24.7K
11:42 35.36 35.37 35.32 35.37 7.4K
11:43 35.37 35.38 35.35 35.38 9.7K
11:44 35.39 35.39 35.29 35.29 36.1K
11:45 35.29 35.37 35.29 35.37 10.2K
11:46 35.38 35.44 35.35 35.40 7.0K
11:47 35.40 35.57 35.38 35.51 42.9K
11:48 35.52 35.52 35.45 35.50 5.4K
11:49 35.56 35.57 35.46 35.53 10.1K
11:50 35.52 35.55 35.46 35.55 6.0K
11:51 35.55 35.58 35.49 35.49 14.5K
11:52 35.49 35.59 35.49 35.56 11.2K
11:53 35.55 35.57 35.51 35.51 8.3K
11:54 35.50 35.50 35.43 35.43 26.3K
11:55 35.44 35.44 35.30 35.30 3.7K
11:56 35.26 35.27 35.21 35.25 23.2K
11:57 35.25 35.25 35.21 35.22 4.0K
11:58 35.24 35.25 35.19 35.20 13.4K
11:59 35.18 35.26 35.18 35.26 7.7K
12:00 35.23 35.23 35.18 35.21 7.2K
12:01 35.17 35.22 35.13 35.19 5.6K
12:02 35.19 35.26 35.19 35.26 6.0K
12:03 35.25 35.33 35.23 35.23 14.6K
12:04 35.22 35.24 35.20 35.20 5.7K
12:05 35.21 35.24 35.18 35.24 18.6K
12:06 35.19 35.22 35.18 35.21 9.4K
12:07 35.18 35.20 35.16 35.20 6.2K
12:08 35.20 35.30 35.20 35.30 31.4K
12:09 35.33 35.35 35.33 35.35 6.1K
12:10 35.31 35.35 35.29 35.33 9.0K
12:11 35.32 35.40 35.32 35.40 4.0K
12:12 35.43 35.48 35.43 35.45 12.8K
12:13 35.47 35.54 35.47 35.51 8.0K
12:14 35.56 35.63 35.56 35.57 7.6K
12:15 35.55 35.57 35.53 35.57 10.5K
12:16 35.61 35.64 35.57 35.61 29.2K
12:17 35.63 35.65 35.60 35.60 48.1K
12:18 35.60 35.61 35.58 35.59 8.9K
12:19 35.59 35.60 35.54 35.59 13.5K
12:20 35.59 35.59 35.54 35.57 6.4K
12:21 35.58 35.58 35.52 35.52 4.2K
12:22 35.52 35.56 35.49 35.52 6.6K
12:23 35.51 35.51 35.46 35.49 4.2K
12:24 35.48 35.49 35.47 35.48 4.8K
12:25 35.46 35.46 35.42 35.45 7.4K
12:26 35.44 35.47 35.43 35.46 8.5K
12:27 35.45 35.48 35.45 35.47 5.8K
12:28 35.47 35.47 35.39 35.39 6.0K
12:29 35.39 35.39 35.29 35.31 11.3K
12:30 35.27 35.36 35.27 35.33 11.3K
12:31 35.34 35.37 35.32 35.34 17.7K
12:32 35.36 35.38 35.36 35.38 3.0K
12:33 35.38 35.41 35.36 35.36 7.2K
12:34 35.39 35.39 35.33 35.39 6.0K
12:35 35.39 35.48 35.37 35.46 12.1K
12:36 35.43 35.43 35.36 35.35 7.9K
12:37 35.36 35.36 35.33 35.33 4.6K
12:38 35.31 35.34 35.29 35.33 4.9K
12:39 35.35 35.41 35.35 35.39 4.8K
12:40 35.37 35.37 35.32 35.32 8.8K
12:41 35.28 35.35 35.28 35.34 4.1K
12:42 35.34 35.34 35.28 35.28 5.2K
12:43 35.26 35.28 35.26 35.28 8.7K
12:44 35.28 35.33 35.26 35.33 8.8K
12:45 35.35 35.38 35.31 35.31 6.0K
12:46 35.29 35.35 35.29 35.33 6.3K
12:47 35.33 35.34 35.29 35.30 5.5K
12:48 35.29 35.31 35.28 35.28 4.7K
12:49 35.30 35.35 35.30 35.35 16.9K
12:50 35.36 35.40 35.36 35.37 6.7K
12:51 35.36 35.36 35.33 35.34 5.9K
12:52 35.30 35.30 35.27 35.29 6.3K
12:53 35.28 35.35 35.25 35.35 7.7K
12:54 35.38 35.40 35.36 35.40 9.1K
12:55 35.40 35.42 35.39 35.42 3.7K
12:56 35.45 35.48 35.43 35.45 6.3K
12:57 35.45 35.47 35.43 35.46 11.8K
12:58 35.46 35.46 35.39 35.40 4.6K
12:59 35.40 35.40 35.34 35.35 8.6K
13:00 35.35 35.42 35.33 35.42 10.3K
13:01 35.41 35.44 35.41 35.44 2.8K
13:02 35.50 35.80 35.50 35.73 22.1K
13:03 35.71 35.77 35.70 35.77 12.4K
13:04 35.79 35.88 35.79 35.87 6.7K
13:05 35.87 35.87 35.78 35.80 9.6K
13:06 35.78 35.81 35.68 35.68 11.8K
13:07 35.69 35.69 35.64 35.68 10.2K
13:08 35.63 35.64 35.57 35.57 17.2K
13:09 35.57 35.57 35.49 35.49 4.9K
13:10 35.51 35.51 35.41 35.42 14.1K
13:11 35.42 35.51 35.42 35.51 6.3K
13:12 35.50 35.52 35.48 35.48 4.2K
13:13 35.50 35.50 35.46 35.49 4.9K
13:14 35.48 35.56 35.45 35.55 9.5K
13:15 35.54 35.56 35.52 35.53 6.6K
13:16 35.60 35.74 35.60 35.74 4.8K
13:17 35.75 35.77 35.70 35.71 16.9K
13:18 35.73 35.73 35.41 35.42 51.1K
13:19 35.47 36.17 35.43 35.97 191.3K
13:20 36.01 36.60 35.87 36.60 162.8K
13:21 36.53 36.53 36.14 36.25 106.6K
13:22 36.17 36.35 35.96 36.33 33.6K
13:23 36.41 36.68 36.33 36.68 89.0K
13:24 36.66 36.80 36.58 36.80 62.0K
13:25 36.73 37.10 36.72 36.97 61.0K
13:26 37.05 37.28 37.05 37.24 29.6K
13:27 37.30 37.44 37.30 37.37 43.1K
13:28 37.25 37.25 36.89 36.89 77.0K
13:29 36.90 37.18 36.74 36.78 35.2K
13:30 36.88 36.90 36.69 36.87 95.7K
13:31 37.00 37.06 36.90 37.06 28.2K
13:32 37.11 37.15 36.99 37.15 30.9K
13:33 37.16 37.16 37.03 37.08 35.6K
13:34 37.11 37.33 37.11 37.29 43.0K
13:35 37.26 37.49 37.23 37.36 67.3K
13:36 37.42 37.52 37.20 37.20 61.9K
13:37 37.17 37.48 37.17 37.36 46.0K
13:38 37.35 37.40 36.91 36.91 63.3K
13:39 37.03 37.11 36.79 36.79 28.4K
13:40 36.69 36.85 36.64 36.79 35.6K
13:41 36.79 36.90 36.79 36.90 23.4K
13:42 36.88 37.11 36.80 37.10 92.2K
13:43 37.11 37.11 36.83 36.83 28.8K
13:44 36.85 36.88 36.70 36.81 48.6K
13:45 36.87 36.94 36.70 36.78 33.8K
13:46 36.84 37.28 36.83 37.24 49.3K
13:47 37.20 37.32 37.19 37.28 39.9K
13:48 37.26 37.44 37.22 37.22 42.0K
13:49 37.32 37.40 37.27 37.30 17.2K
13:50 37.24 37.27 37.16 37.19 32.3K
13:51 37.17 37.24 37.11 37.24 32.6K
13:52 37.24 37.36 37.24 37.24 17.9K
13:53 37.21 37.27 37.14 37.23 14.7K
13:54 37.14 37.27 37.11 37.27 19.7K
13:55 37.27 37.27 37.05 37.05 14.6K
13:56 37.16 37.29 37.16 37.24 17.6K
13:57 37.30 37.50 37.30 37.48 23.8K
13:58 37.50 37.66 37.50 37.65 28.7K
13:59 37.67 37.67 37.51 37.60 23.0K
14:00 37.66 37.80 37.60 37.69 63.6K
14:01 37.69 37.84 37.69 37.76 23.2K
14:02 37.70 37.79 37.65 37.74 34.7K
14:03 37.74 37.76 37.51 37.69 35.1K
14:04 37.74 37.78 37.61 37.65 20.2K
14:05 37.65 37.68 37.41 37.41 24.7K
14:06 37.40 37.61 37.40 37.44 44.9K
14:07 37.44 37.46 37.32 37.32 15.8K
14:08 37.22 37.32 37.13 37.32 50.0K
14:09 37.25 37.42 37.23 37.42 22.1K
14:10 37.36 37.44 37.26 37.44 20.9K
14:11 37.39 37.57 37.39 37.50 16.5K
14:12 37.50 37.63 37.50 37.59 16.9K
14:13 37.60 37.68 37.49 37.54 42.5K
14:14 37.48 37.57 37.48 37.57 13.5K
14:15 37.50 37.53 37.38 37.40 13.1K
14:16 37.44 37.62 37.44 37.57 15.7K
14:17 37.53 37.62 37.48 37.57 10.6K
14:18 37.55 37.72 37.55 37.67 20.9K
14:19 37.72 37.85 37.58 37.58 61.0K
14:20 37.61 37.69 37.58 37.63 30.4K
14:21 37.66 37.70 37.51 37.56 16.3K
14:22 37.56 37.64 37.51 37.64 13.5K
14:23 37.64 37.68 37.57 37.68 15.2K
14:24 37.70 37.82 37.62 37.65 26.9K
14:25 37.63 37.86 37.62 37.78 25.5K
14:26 37.80 37.84 37.72 37.78 33.5K
14:27 37.79 38.05 37.79 38.05 114.8K
14:28 38.13 38.15 37.87 37.97 68.3K
14:29 38.00 38.00 37.86 37.87 19.4K
14:30 37.86 38.00 37.86 37.91 21.5K
14:31 37.92 37.98 37.74 37.74 58.5K
14:32 37.71 37.78 37.62 37.68 45.1K
14:33 37.67 37.67 37.47 37.48 16.6K
14:34 37.41 37.41 37.32 37.35 22.4K
14:35 37.36 37.53 37.32 37.53 14.9K
14:36 37.54 37.62 37.51 37.51 11.7K
14:37 37.45 37.59 37.45 37.58 18.1K
14:38 37.58 37.63 37.54 37.62 13.4K
14:39 37.55 37.61 37.53 37.53 16.7K
14:40 37.50 37.52 37.27 37.38 37.7K
14:41 37.39 37.39 37.30 37.39 25.3K
14:42 37.44 37.44 37.04 37.04 39.6K
14:43 37.06 37.06 36.95 36.99 63.2K
14:44 37.01 37.01 36.89 36.89 18.5K
14:45 36.95 36.98 36.78 36.79 42.5K
14:46 36.77 37.01 36.76 37.01 22.5K
14:47 37.13 37.13 36.96 36.97 19.2K
14:48 36.95 37.02 36.86 37.02 61.2K
14:49 36.99 37.09 36.98 36.98 56.6K
14:50 37.00 37.07 36.97 37.05 48.9K
14:51 37.04 37.15 37.04 37.12 44.2K
14:52 37.07 37.17 37.07 37.12 16.1K
14:53 37.09 37.09 36.81 36.81 47.0K
14:54 36.84 36.88 36.79 36.82 51.0K
14:55 36.79 36.83 36.71 36.78 27.2K
14:56 36.74 36.78 36.65 36.65 30.9K
14:57 36.65 36.74 36.65 36.71 21.8K
14:58 36.73 36.74 36.57 36.57 12.6K
14:59 36.57 36.59 36.47 36.58 24.3K
15:00 36.57 36.57 36.44 36.54 19.2K
15:01 36.56 36.67 36.56 36.67 15.0K
15:02 36.67 36.81 36.67 36.72 15.5K
15:03 36.75 36.83 36.73 36.73 10.1K
15:04 36.70 36.85 36.70 36.85 22.2K
15:05 36.85 36.95 36.84 36.87 8.6K
15:06 36.89 36.89 36.77 36.77 8.7K
15:07 36.77 36.85 36.69 36.81 16.0K
15:08 36.81 36.89 36.80 36.86 24.9K
15:09 36.86 36.90 36.80 36.90 13.7K
15:10 36.89 37.05 36.89 37.01 15.3K
15:11 37.01 37.05 36.99 37.01 18.7K
15:12 37.00 37.01 36.93 36.93 10.9K
15:13 36.94 37.04 36.93 36.99 14.3K
15:14 37.02 37.16 37.01 37.12 13.8K
15:15 37.11 37.11 37.03 37.03 16.3K
15:16 37.04 37.07 37.03 37.06 6.4K
15:17 37.06 37.10 37.02 37.08 18.3K
15:18 37.11 37.13 37.06 37.07 18.9K
15:19 37.11 37.25 37.11 37.19 23.3K
15:20 37.19 37.25 37.16 37.23 18.2K
15:21 37.25 37.33 37.24 37.25 8.5K
15:22 37.29 37.29 37.14 37.17 29.2K
15:23 37.20 37.25 37.19 37.25 10.9K
15:24 37.26 37.26 37.19 37.21 42.8K
15:25 37.21 37.27 37.14 37.26 14.3K
15:26 37.29 37.29 37.13 37.16 13.9K
15:27 37.16 37.21 37.12 37.21 13.5K
15:28 37.22 37.22 37.06 37.06 18.9K
15:29 37.09 37.14 37.09 37.14 21.5K
15:30 37.15 37.18 37.10 37.15 20.8K
15:31 37.22 37.36 37.15 37.31 18.4K
15:32 37.27 37.39 37.27 37.36 18.7K
15:33 37.33 37.35 37.28 37.29 30.7K
15:34 37.29 37.33 37.21 37.33 14.4K
15:35 37.28 37.31 37.20 37.23 19.1K
15:36 37.24 37.24 37.10 37.10 21.0K
15:37 37.10 37.13 37.08 37.10 20.4K
15:38 37.11 37.17 37.09 37.17 23.2K
15:39 37.17 37.24 37.15 37.15 47.8K
15:40 37.14 37.17 37.08 37.09 24.1K
15:41 37.07 37.12 37.03 37.03 18.6K
15:42 37.02 37.04 36.98 37.04 44.8K
15:43 37.11 37.11 37.04 37.06 31.2K
15:44 37.06 37.14 37.04 37.10 22.5K
15:45 37.09 37.11 37.03 37.08 40.2K
15:46 37.03 37.04 36.90 36.91 25.3K
15:47 36.88 36.93 36.84 36.87 41.3K
15:48 36.92 37.00 36.92 36.97 29.3K
15:49 36.97 37.04 36.97 36.99 33.4K
15:50 37.05 37.16 37.05 37.14 50.9K
15:51 37.16 37.19 37.07 37.18 68.9K
15:52 37.14 37.23 37.14 37.19 46.9K
15:53 37.19 37.19 37.06 37.06 71.7K
15:54 37.06 37.20 37.06 37.15 113.7K
15:55 37.22 37.31 37.22 37.25 68.2K
15:56 37.24 37.24 37.07 37.13 85.4K
15:57 37.12 37.20 37.12 37.19 111.0K
15:58 37.22 37.24 37.20 37.22 106.4K
15:59 37.22 37.26 37.22 37.25 1,030.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음