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 38.11 38.11 37.54 37.54 148.0K
09:31 37.52 37.82 37.52 37.82 44.2K
09:32 37.82 37.97 37.76 37.77 46.2K
09:33 37.77 37.93 37.69 37.84 27.7K
09:34 37.84 37.97 37.75 37.93 8.2K
09:35 37.79 37.83 37.63 37.63 20.7K
09:36 37.73 37.73 37.62 37.67 7.7K
09:37 37.76 37.78 37.68 37.74 7.7K
09:38 37.82 37.89 37.76 37.79 21.1K
09:39 37.77 37.91 37.76 37.85 7.6K
09:40 37.89 37.93 37.77 37.89 8.7K
09:41 37.84 37.84 37.69 37.75 13.2K
09:42 37.75 37.91 37.70 37.91 17.1K
09:43 37.95 37.95 37.81 37.81 11.9K
09:44 37.74 37.92 37.74 37.92 12.5K
09:45 37.96 38.03 37.87 37.87 21.1K
09:46 37.87 37.87 37.70 37.77 23.8K
09:47 37.77 37.77 37.55 37.62 12.6K
09:48 37.63 37.63 37.54 37.56 18.8K
09:49 37.57 37.63 37.43 37.61 30.6K
09:50 37.61 37.70 37.61 37.70 9.0K
09:51 37.70 37.71 37.61 37.61 11.2K
09:52 37.47 37.52 37.47 37.52 5.9K
09:53 37.48 37.57 37.48 37.56 6.3K
09:54 37.52 37.54 37.50 37.54 7.1K
09:55 37.53 37.53 37.41 37.51 11.1K
09:56 37.38 37.43 37.26 37.26 21.4K
09:57 37.25 37.28 37.23 37.24 10.8K
09:58 37.24 37.31 37.24 37.28 12.4K
09:59 37.30 37.31 37.21 37.31 13.6K
10:00 37.28 37.29 37.17 37.17 23.4K
10:01 37.20 37.23 37.12 37.13 13.2K
10:02 37.13 37.24 37.10 37.21 16.3K
10:03 37.21 37.26 37.20 37.22 10.1K
10:04 37.18 37.19 37.11 37.11 7.3K
10:05 37.15 37.27 37.15 37.27 16.6K
10:06 37.27 37.28 37.23 37.23 9.5K
10:07 37.23 37.35 37.19 37.31 28.2K
10:08 37.33 37.38 37.30 37.32 12.3K
10:09 37.31 37.35 37.29 37.32 10.4K
10:10 37.32 37.32 37.25 37.25 9.5K
10:11 37.23 37.30 37.20 37.27 14.3K
10:12 37.28 37.34 37.25 37.33 14.3K
10:13 37.31 37.35 37.31 37.32 7.4K
10:14 37.32 37.32 37.23 37.23 16.3K
10:15 37.22 37.22 37.10 37.12 17.7K
10:16 37.13 37.13 37.07 37.09 10.9K
10:17 37.10 37.10 36.90 36.95 70.5K
10:18 36.95 37.06 36.95 36.97 22.2K
10:19 36.99 37.05 36.99 37.01 8.6K
10:20 37.02 37.05 36.99 37.05 13.2K
10:21 37.05 37.05 36.95 37.03 13.7K
10:22 37.00 37.06 36.98 37.00 10.4K
10:23 37.06 37.07 36.99 37.03 6.3K
10:24 36.97 37.05 36.92 37.05 15.5K
10:25 37.06 37.10 37.00 37.10 12.0K
10:26 37.11 37.18 37.08 37.18 9.7K
10:27 37.19 37.24 37.14 37.24 12.5K
10:28 37.21 37.23 37.19 37.20 5.2K
10:29 37.20 37.21 37.15 37.17 5.6K
10:30 37.17 37.25 37.17 37.23 12.8K
10:31 37.23 37.31 37.22 37.31 18.4K
10:32 37.31 37.32 37.29 37.31 28.1K
10:33 37.29 37.33 37.29 37.29 7.6K
10:34 37.30 37.31 37.25 37.25 11.4K
10:35 37.27 37.28 37.24 37.28 17.1K
10:36 37.28 37.28 37.26 37.28 7.0K
10:37 37.28 37.31 37.21 37.31 11.8K
10:38 37.31 37.37 37.30 37.37 13.2K
10:39 37.34 37.42 37.34 37.42 35.6K
10:40 37.42 37.43 37.36 37.38 12.0K
10:41 37.38 37.44 37.35 37.44 8.9K
10:42 37.45 37.45 37.39 37.44 9.1K
10:43 37.45 37.45 37.37 37.40 10.6K
10:44 37.42 37.43 37.33 37.33 17.5K
10:45 37.36 37.43 37.36 37.42 15.4K
10:46 37.43 37.43 37.33 37.35 8.6K
10:47 37.35 37.37 37.32 37.32 5.6K
10:48 37.30 37.37 37.30 37.35 8.7K
10:49 37.38 37.38 37.34 37.36 8.4K
10:50 37.39 37.41 37.37 37.41 4.3K
10:51 37.42 37.45 37.42 37.42 7.3K
10:52 37.40 37.44 37.40 37.42 7.0K
10:53 37.43 37.45 37.41 37.41 10.0K
10:54 37.43 37.50 37.42 37.49 9.2K
10:55 37.49 37.49 37.39 37.39 7.8K
10:56 37.38 37.39 37.36 37.37 8.5K
10:57 37.30 37.41 37.30 37.38 5.7K
10:58 37.36 37.38 37.36 37.38 5.3K
10:59 37.37 37.40 37.35 37.39 6.4K
11:00 37.39 37.45 37.36 37.39 8.1K
11:01 37.37 37.47 37.37 37.45 6.8K
11:02 37.41 37.49 37.41 37.48 4.8K
11:03 37.49 37.49 37.36 37.36 7.3K
11:04 37.41 37.49 37.41 37.48 5.3K
11:05 37.48 37.51 37.43 37.43 7.7K
11:06 37.44 37.49 37.42 37.49 6.4K
11:07 37.48 37.53 37.48 37.53 7.3K
11:08 37.60 37.60 37.56 37.60 13.5K
11:09 37.60 37.61 37.54 37.54 8.4K
11:10 37.54 37.57 37.53 37.57 4.9K
11:11 37.57 37.57 37.50 37.54 6.8K
11:12 37.53 37.53 37.46 37.46 4.2K
11:13 37.46 37.46 37.43 37.45 5.9K
11:14 37.44 37.48 37.41 37.42 6.7K
11:15 37.42 37.48 37.37 37.48 11.8K
11:16 37.47 37.49 37.44 37.49 8.0K
11:17 37.48 37.49 37.45 37.45 3.7K
11:18 37.46 37.53 37.46 37.53 6.8K
11:19 37.52 37.52 37.45 37.46 9.4K
11:20 37.48 37.48 37.44 37.44 3.3K
11:21 37.45 37.50 37.45 37.50 7.4K
11:22 37.48 37.53 37.48 37.52 3.9K
11:23 37.53 37.53 37.50 37.52 5.3K
11:24 37.48 37.52 37.48 37.51 6.9K
11:25 37.48 37.48 37.42 37.42 5.2K
11:26 37.41 37.45 37.41 37.42 6.6K
11:27 37.42 37.42 37.35 37.35 6.6K
11:28 37.31 37.33 37.29 37.30 4.6K
11:29 37.31 37.35 37.31 37.31 8.5K
11:30 37.32 37.35 37.30 37.35 5.9K
11:31 37.36 37.36 37.34 37.36 6.0K
11:32 37.35 37.38 37.31 37.31 22.3K
11:33 37.30 37.37 37.30 37.34 22.7K
11:34 37.35 37.35 37.33 37.34 3.8K
11:35 37.35 37.35 37.28 37.28 5.8K
11:36 37.26 37.31 37.26 37.26 13.2K
11:37 37.27 37.27 37.20 37.21 5.3K
11:38 37.20 37.21 37.16 37.16 21.9K
11:39 37.16 37.18 37.15 37.16 6.4K
11:40 37.13 37.14 37.12 37.12 5.7K
11:41 37.12 37.13 37.05 37.13 19.3K
11:42 37.14 37.14 37.10 37.10 7.5K
11:43 37.11 37.13 37.09 37.10 5.5K
11:44 37.13 37.20 37.13 37.20 13.8K
11:45 37.18 37.19 37.01 37.01 6.4K
11:46 37.03 37.05 36.97 36.99 10.0K
11:47 36.94 36.96 36.84 36.92 31.9K
11:48 36.90 36.90 36.84 36.84 5.1K
11:49 36.82 36.88 36.82 36.87 11.8K
11:50 36.87 36.89 36.82 36.87 2.8K
11:51 36.80 36.80 36.75 36.78 12.3K
11:52 36.81 36.82 36.79 36.80 5.2K
11:53 36.77 36.84 36.76 36.84 9.6K
11:54 36.85 36.86 36.82 36.86 5.4K
11:55 36.85 36.90 36.85 36.90 17.0K
11:56 36.90 36.97 36.89 36.97 9.2K
11:57 36.95 36.97 36.93 36.94 5.2K
11:58 36.96 36.96 36.90 36.93 4.1K
11:59 36.92 36.93 36.91 36.91 9.8K
12:00 36.88 36.92 36.87 36.91 5.6K
12:01 36.94 36.98 36.94 36.98 5.5K
12:02 36.99 36.99 36.98 36.99 2.7K
12:03 36.96 36.96 36.93 36.93 4.1K
12:04 36.94 37.03 36.94 37.03 6.1K
12:05 37.06 37.09 37.06 37.09 4.2K
12:06 37.04 37.04 36.98 36.98 7.5K
12:07 37.05 37.10 37.04 37.08 6.4K
12:08 37.05 37.06 37.05 37.06 3.3K
12:09 37.06 37.06 37.01 37.01 3.0K
12:10 37.04 37.04 36.96 36.96 5.5K
12:11 36.95 36.95 36.89 36.89 12.4K
12:12 36.90 36.95 36.89 36.95 14.0K
12:13 36.95 36.97 36.92 36.96 5.8K
12:14 37.00 37.04 36.99 37.03 3.5K
12:15 36.99 37.08 36.99 37.06 4.1K
12:16 37.06 37.08 37.06 37.06 2.7K
12:17 37.06 37.12 37.06 37.10 4.9K
12:18 37.06 37.11 37.05 37.10 4.5K
12:19 37.12 37.16 37.11 37.13 6.2K
12:20 37.13 37.16 37.13 37.14 6.4K
12:21 37.14 37.22 37.14 37.22 8.4K
12:22 37.20 37.20 37.16 37.16 4.1K
12:23 37.11 37.11 37.08 37.08 1.5K
12:24 37.06 37.13 37.06 37.13 4.7K
12:25 37.13 37.13 37.08 37.10 10.5K
12:26 37.08 37.10 37.07 37.08 7.3K
12:27 37.06 37.06 37.01 37.01 3.5K
12:28 37.02 37.08 37.02 37.04 4.4K
12:29 37.10 37.10 37.10 37.10 1.7K
12:30 37.11 37.16 37.11 37.13 6.4K
12:31 37.13 37.16 37.13 37.16 1.4K
12:32 37.13 37.19 37.13 37.19 1.4K
12:33 37.19 37.19 37.18 37.18 1.9K
12:34 37.18 37.20 37.18 37.19 1.9K
12:35 37.26 37.29 37.26 37.27 7.7K
12:36 37.29 37.29 37.29 37.29 11.4K
12:37 37.28 37.32 37.28 37.32 7.1K
12:38 37.33 37.33 37.29 37.29 7.3K
12:39 37.31 37.32 37.29 37.32 10.0K
12:40 37.30 37.31 37.27 37.31 3.6K
12:41 37.33 37.33 37.31 37.33 2.8K
12:42 37.33 37.35 37.29 37.31 13.4K
12:43 37.29 37.33 37.24 37.33 11.1K
12:44 37.31 37.33 37.31 37.33 2.0K
12:45 37.34 37.35 37.33 37.35 8.5K
12:46 37.34 37.36 37.30 37.36 8.7K
12:47 37.36 37.40 37.36 37.36 13.7K
12:48 37.35 37.39 37.35 37.35 9.7K
12:49 37.38 37.38 37.32 37.35 9.4K
12:50 37.33 37.37 37.33 37.35 16.6K
12:51 37.31 37.33 37.28 37.32 8.6K
12:52 37.30 37.33 37.30 37.33 5.7K
12:53 37.30 37.38 37.30 37.38 10.7K
12:54 37.34 37.39 37.34 37.39 2.4K
12:55 37.40 37.42 37.34 37.34 6.3K
12:56 37.36 37.36 37.29 37.30 4.7K
12:57 37.30 37.31 37.26 37.29 23.4K
12:58 37.29 37.31 37.26 37.28 7.1K
12:59 37.28 37.31 37.25 37.25 1.2K
13:00 37.23 37.59 37.23 37.36 26.6K
13:01 37.32 37.40 37.30 37.30 5.9K
13:02 37.33 37.39 37.29 37.31 7.6K
13:03 37.34 37.34 37.24 37.25 16.4K
13:04 37.30 37.30 37.27 37.27 2.0K
13:05 37.28 37.33 37.27 37.28 10.2K
13:06 37.27 37.29 37.26 37.26 8.7K
13:07 37.26 37.32 37.26 37.27 8.5K
13:08 37.31 37.31 37.28 37.31 6.0K
13:09 37.28 37.30 37.28 37.29 4.0K
13:10 37.27 37.30 37.27 37.28 3.2K
13:11 37.31 37.38 37.31 37.37 9.0K
13:12 37.35 37.36 37.35 37.36 2.5K
13:13 37.34 37.37 37.34 37.34 2.0K
13:14 37.34 37.37 37.32 37.33 10.2K
13:15 37.35 37.36 37.34 37.36 3.6K
13:16 37.34 37.35 37.34 37.34 1.8K
13:17 37.34 37.38 37.34 37.35 7.3K
13:18 37.35 37.42 37.35 37.40 18.1K
13:19 37.41 37.42 37.41 37.42 1.4K
13:20 37.43 37.48 37.43 37.45 9.7K
13:21 37.47 37.49 37.47 37.47 5.3K
13:22 37.49 37.54 37.48 37.49 9.0K
13:23 37.48 37.52 37.48 37.50 2.9K
13:24 37.52 37.53 37.50 37.50 6.7K
13:25 37.49 37.49 37.43 37.44 6.7K
13:26 37.44 37.44 37.42 37.44 1.7K
13:27 37.43 37.45 37.38 37.39 4.4K
13:28 37.38 37.39 37.36 37.36 1.9K
13:29 37.32 37.35 37.31 37.35 6.0K
13:30 37.38 37.40 37.38 37.40 3.5K
13:31 37.34 37.34 37.28 37.28 3.4K
13:32 37.30 37.34 37.30 37.34 3.6K
13:33 37.34 37.38 37.34 37.37 5.2K
13:34 37.36 37.38 37.33 37.33 2.8K
13:35 37.38 37.39 37.37 37.38 5.4K
13:36 37.40 37.40 37.37 37.38 1.7K
13:37 37.34 37.37 37.32 37.37 2.7K
13:38 37.39 37.39 37.35 37.35 3.5K
13:39 37.34 37.34 37.34 37.34 2.1K
13:40 37.31 37.31 37.31 37.31 0.4K
13:41 37.33 37.38 37.32 37.38 7.3K
13:42 37.38 37.40 37.38 37.39 4.2K
13:43 37.39 37.45 37.39 37.45 8.1K
13:44 37.39 37.39 37.35 37.35 8.0K
13:45 37.30 37.33 37.28 37.32 5.7K
13:46 37.34 37.34 37.29 37.29 3.2K
13:47 37.27 37.27 37.22 37.22 2.9K
13:48 37.22 37.26 37.22 37.26 6.1K
13:49 37.25 37.29 37.24 37.29 3.5K
13:50 37.29 37.35 37.29 37.35 4.3K
13:51 37.34 37.38 37.34 37.37 3.6K
13:52 37.37 37.39 37.37 37.39 6.5K
13:53 37.40 37.44 37.40 37.42 10.6K
13:54 37.42 37.42 37.37 37.37 4.6K
13:55 37.40 37.43 37.40 37.40 4.4K
13:56 37.41 37.41 37.35 37.35 5.4K
13:57 37.40 37.42 37.36 37.42 13.9K
13:58 37.41 37.42 37.41 37.41 3.6K
13:59 37.39 37.40 37.38 37.40 2.6K
14:00 37.40 37.42 37.40 37.43 3.6K
14:01 37.43 37.49 37.43 37.49 5.4K
14:02 37.49 37.54 37.49 37.49 14.6K
14:03 37.50 37.50 37.50 37.49 1.1K
14:04 37.49 37.49 37.46 37.48 3.9K
14:05 37.46 37.46 37.44 37.46 3.5K
14:06 37.46 37.56 37.46 37.56 11.7K
14:07 37.53 37.53 37.52 37.52 4.9K
14:08 37.54 37.54 37.52 37.53 3.8K
14:09 37.53 37.53 37.50 37.50 6.6K
14:10 37.49 37.51 37.47 37.47 4.5K
14:11 37.45 37.48 37.45 37.47 10.7K
14:12 37.45 37.45 37.43 37.43 1.6K
14:13 37.44 37.47 37.44 37.47 3.7K
14:14 37.46 37.46 37.42 37.42 5.4K
14:15 37.39 37.41 37.39 37.41 3.8K
14:16 37.42 37.42 37.41 37.41 2.8K
14:17 37.44 37.46 37.44 37.44 14.4K
14:18 37.42 37.42 37.40 37.40 1.7K
14:19 37.40 37.41 37.36 37.38 8.4K
14:20 37.38 37.42 37.38 37.42 3.4K
14:21 37.42 37.43 37.42 37.42 3.1K
14:22 37.41 37.43 37.41 37.43 2.7K
14:23 37.42 37.44 37.42 37.44 2.6K
14:24 37.43 37.47 37.43 37.45 3.9K
14:25 37.46 37.49 37.42 37.42 37.5K
14:26 37.40 37.43 37.38 37.42 5.9K
14:27 37.43 37.46 37.43 37.46 3.6K
14:28 37.47 37.47 37.46 37.46 4.9K
14:29 37.44 37.44 37.42 37.42 1.6K
14:30 37.41 37.42 37.40 37.40 3.6K
14:31 37.42 37.45 37.42 37.44 13.4K
14:32 37.44 37.44 37.42 37.42 7.4K
14:33 37.41 37.41 37.38 37.40 3.6K
14:34 37.40 37.42 37.40 37.41 3.3K
14:35 37.42 37.44 37.42 37.44 6.9K
14:36 37.44 37.45 37.43 37.43 3.4K
14:37 37.44 37.46 37.43 37.46 9.0K
14:38 37.47 37.47 37.46 37.46 4.7K
14:39 37.47 37.47 37.41 37.41 3.3K
14:40 37.41 37.44 37.41 37.43 4.5K
14:41 37.45 37.45 37.44 37.44 4.6K
14:42 37.45 37.45 37.44 37.44 2.6K
14:43 37.46 37.48 37.44 37.44 7.3K
14:44 37.45 37.45 37.45 37.45 3.6K
14:45 37.44 37.44 37.41 37.41 1.8K
14:46 37.41 37.43 37.40 37.41 3.9K
14:47 37.42 37.46 37.41 37.45 11.9K
14:48 37.43 37.46 37.43 37.46 2.7K
14:49 37.48 37.48 37.41 37.45 6.7K
14:50 37.45 37.46 37.43 37.46 5.3K
14:51 37.46 37.48 37.44 37.44 4.4K
14:52 37.44 37.49 37.44 37.49 3.8K
14:53 37.49 37.52 37.49 37.51 6.6K
14:54 37.52 37.53 37.50 37.51 2.5K
14:55 37.51 37.51 37.49 37.51 5.9K
14:56 37.51 37.55 37.51 37.52 9.3K
14:57 37.52 37.52 37.46 37.46 4.0K
14:58 37.46 37.51 37.46 37.51 5.1K
14:59 37.51 37.52 37.51 37.51 5.8K
15:00 37.52 37.56 37.51 37.56 11.9K
15:01 37.55 37.60 37.55 37.60 8.8K
15:02 37.57 37.59 37.54 37.54 19.6K
15:03 37.54 37.58 37.54 37.58 14.2K
15:04 37.57 37.58 37.56 37.58 26.6K
15:05 37.57 37.57 37.55 37.57 5.4K
15:06 37.56 37.60 37.55 37.59 11.5K
15:07 37.57 37.68 37.57 37.67 14.4K
15:08 37.67 37.68 37.66 37.68 6.9K
15:09 37.67 37.68 37.62 37.64 13.7K
15:10 37.65 37.65 37.59 37.59 6.0K
15:11 37.60 37.61 37.58 37.61 4.6K
15:12 37.61 37.63 37.59 37.62 10.6K
15:13 37.63 37.67 37.62 37.66 6.3K
15:14 37.66 37.66 37.63 37.65 7.6K
15:15 37.65 37.65 37.61 37.64 12.2K
15:16 37.65 37.65 37.59 37.60 6.2K
15:17 37.60 37.62 37.59 37.62 7.1K
15:18 37.62 37.62 37.56 37.58 6.0K
15:19 37.60 37.64 37.60 37.60 11.5K
15:20 37.60 37.60 37.56 37.56 3.2K
15:21 37.60 37.61 37.60 37.61 9.6K
15:22 37.61 37.61 37.58 37.60 4.9K
15:23 37.59 37.65 37.59 37.65 10.7K
15:24 37.66 37.69 37.66 37.67 5.4K
15:25 37.67 37.75 37.66 37.72 42.5K
15:26 37.72 37.73 37.68 37.68 16.3K
15:27 37.70 37.76 37.69 37.75 16.9K
15:28 37.77 37.78 37.75 37.76 14.6K
15:29 37.76 37.82 37.76 37.77 22.8K
15:30 37.78 37.80 37.74 37.75 10.7K
15:31 37.74 37.78 37.74 37.74 21.2K
15:32 37.71 37.72 37.67 37.72 24.0K
15:33 37.73 37.73 37.67 37.70 18.4K
15:34 37.71 37.77 37.70 37.75 21.6K
15:35 37.73 37.73 37.70 37.70 19.9K
15:36 37.71 37.72 37.65 37.65 31.6K
15:37 37.66 37.69 37.65 37.65 11.4K
15:38 37.65 37.67 37.64 37.67 11.4K
15:39 37.67 37.67 37.65 37.67 5.2K
15:40 37.67 37.71 37.67 37.69 20.8K
15:41 37.69 37.69 37.66 37.67 8.8K
15:42 37.69 37.71 37.68 37.68 18.4K
15:43 37.67 37.69 37.67 37.67 18.4K
15:44 37.68 37.68 37.64 37.67 8.7K
15:45 37.67 37.71 37.65 37.71 20.6K
15:46 37.74 37.74 37.70 37.72 29.6K
15:47 37.70 37.70 37.65 37.65 14.0K
15:48 37.65 37.72 37.64 37.72 18.8K
15:49 37.71 37.71 37.67 37.68 15.8K
15:50 37.64 37.66 37.57 37.59 23.8K
15:51 37.58 37.65 37.58 37.64 16.5K
15:52 37.64 37.64 37.60 37.60 22.2K
15:53 37.62 37.62 37.60 37.61 15.3K
15:54 37.61 37.63 37.57 37.57 32.0K
15:55 37.52 37.52 37.39 37.40 65.5K
15:56 37.40 37.41 37.34 37.36 78.0K
15:57 37.34 37.40 37.33 37.38 56.6K
15:58 37.39 37.39 37.36 37.38 61.4K
15:59 37.38 37.40 37.34 37.34 516.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음