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 37.33 37.33 36.91 37.11 139.0K
09:31 37.08 37.25 36.99 37.06 21.9K
09:32 36.92 37.14 36.92 37.14 26.5K
09:33 37.08 37.08 36.96 36.96 11.1K
09:34 36.96 37.02 36.91 36.91 17.0K
09:35 36.90 36.90 36.50 36.50 29.9K
09:36 36.54 36.57 36.46 36.53 28.1K
09:37 36.52 36.52 36.40 36.49 14.9K
09:38 36.59 36.59 36.50 36.54 17.9K
09:39 36.50 36.52 36.49 36.52 11.3K
09:40 36.55 36.55 36.44 36.50 11.8K
09:41 36.51 36.51 36.30 36.30 24.7K
09:42 36.31 36.32 36.21 36.21 16.7K
09:43 36.22 36.26 36.18 36.20 18.9K
09:44 36.24 36.24 36.18 36.22 11.5K
09:45 36.24 36.41 36.24 36.35 14.5K
09:46 36.36 36.39 36.31 36.31 15.3K
09:47 36.30 36.37 36.25 36.33 20.8K
09:48 36.35 36.36 36.33 36.35 12.4K
09:49 36.35 36.40 36.35 36.40 5.1K
09:50 36.38 36.40 36.34 36.34 13.9K
09:51 36.31 36.37 36.31 36.36 5.8K
09:52 36.36 36.36 36.25 36.28 13.9K
09:53 36.27 36.30 36.20 36.25 8.6K
09:54 36.21 36.23 36.17 36.17 5.7K
09:55 36.17 36.17 36.12 36.14 15.2K
09:56 36.12 36.12 35.99 35.98 55.4K
09:57 35.94 36.00 35.94 35.96 44.4K
09:58 35.98 36.08 35.95 36.05 16.7K
09:59 36.06 36.11 36.06 36.11 14.0K
10:00 36.10 36.13 36.07 36.12 23.1K
10:01 36.12 36.17 36.04 36.16 20.7K
10:02 36.15 36.18 36.14 36.15 9.7K
10:03 36.18 36.26 36.17 36.23 25.1K
10:04 36.27 36.27 36.23 36.24 11.6K
10:05 36.20 36.25 36.15 36.15 14.0K
10:06 36.11 36.14 36.00 36.14 23.0K
10:07 36.11 36.13 36.08 36.13 15.5K
10:08 36.11 36.14 36.11 36.13 6.8K
10:09 36.13 36.13 36.10 36.10 8.5K
10:10 36.14 36.22 36.10 36.20 13.4K
10:11 36.18 36.20 36.16 36.17 7.9K
10:12 36.15 36.15 36.08 36.08 9.1K
10:13 36.07 36.07 36.02 36.07 12.3K
10:14 36.08 36.12 36.07 36.07 4.8K
10:15 36.06 36.08 36.05 36.05 5.9K
10:16 36.02 36.07 36.01 36.05 14.1K
10:17 36.05 36.07 36.01 36.05 7.8K
10:18 36.04 36.04 36.00 35.99 14.4K
10:19 36.00 36.07 35.98 36.03 9.2K
10:20 36.03 36.07 35.99 35.99 11.1K
10:21 36.00 36.03 36.00 36.02 5.9K
10:22 36.02 36.02 36.00 36.02 5.3K
10:23 36.00 36.01 35.99 36.00 4.7K
10:24 35.99 36.04 35.99 36.01 8.2K
10:25 36.04 36.07 36.04 36.07 19.5K
10:26 36.07 36.07 35.98 36.05 19.3K
10:27 36.03 36.03 36.00 36.00 2.3K
10:28 36.02 36.03 36.00 36.01 9.9K
10:29 36.01 36.03 36.00 36.02 7.0K
10:30 36.06 36.08 36.06 36.06 10.6K
10:31 36.08 36.18 36.07 36.16 34.3K
10:32 36.16 36.17 36.12 36.12 23.4K
10:33 36.12 36.15 36.12 36.15 8.8K
10:34 36.16 36.16 36.00 36.06 80.7K
10:35 36.11 36.13 36.08 36.11 22.7K
10:36 36.11 36.19 36.11 36.19 14.9K
10:37 36.20 36.24 36.13 36.24 21.5K
10:38 36.22 36.33 36.21 36.33 9.6K
10:39 36.34 36.40 36.31 36.40 37.8K
10:40 36.40 36.46 36.39 36.42 27.4K
10:41 36.43 36.44 36.42 36.43 7.2K
10:42 36.41 36.44 36.41 36.43 10.1K
10:43 36.46 36.46 36.43 36.45 8.6K
10:44 36.43 36.43 36.36 36.39 19.6K
10:45 36.39 36.40 36.35 36.36 16.3K
10:46 36.38 36.38 36.23 36.23 27.1K
10:47 36.25 36.28 36.25 36.28 3.2K
10:48 36.29 36.31 36.26 36.31 9.5K
10:49 36.32 36.34 36.32 36.34 5.4K
10:50 36.35 36.35 36.32 36.32 5.8K
10:51 36.31 36.34 36.31 36.34 2.8K
10:52 36.32 36.33 36.30 36.33 6.0K
10:53 36.33 36.35 36.33 36.35 4.6K
10:54 36.34 36.34 36.30 36.30 6.2K
10:55 36.31 36.31 36.19 36.22 32.9K
10:56 36.22 36.23 36.21 36.23 8.9K
10:57 36.24 36.24 36.19 36.22 7.0K
10:58 36.21 36.28 36.19 36.24 10.3K
10:59 36.25 36.25 36.21 36.22 9.1K
11:00 36.23 36.24 36.19 36.19 5.6K
11:01 36.20 36.20 36.13 36.15 8.1K
11:02 36.15 36.15 36.15 36.15 2.1K
11:03 36.15 36.18 36.15 36.18 7.6K
11:04 36.16 36.17 36.15 36.15 11.6K
11:05 36.16 36.18 36.16 36.16 3.5K
11:06 36.15 36.19 36.14 36.15 29.5K
11:07 36.15 36.16 36.12 36.12 5.4K
11:08 36.12 36.12 36.09 36.09 6.5K
11:09 36.10 36.13 36.09 36.12 6.0K
11:10 36.11 36.11 36.06 36.09 8.1K
11:11 36.06 36.06 36.04 36.05 10.7K
11:12 36.05 36.06 36.03 36.05 6.9K
11:13 36.06 36.07 36.05 36.05 5.3K
11:14 36.06 36.07 36.00 36.01 8.1K
11:15 36.01 36.03 35.98 35.98 16.9K
11:16 35.97 35.97 35.91 35.96 32.2K
11:17 35.96 35.98 35.94 35.94 22.5K
11:18 35.95 35.95 35.93 35.94 8.3K
11:19 35.95 35.96 35.95 35.95 5.0K
11:20 35.95 35.98 35.94 35.94 13.1K
11:21 35.95 35.95 35.93 35.93 4.9K
11:22 35.93 35.95 35.93 35.95 4.2K
11:23 35.95 35.97 35.94 35.95 6.6K
11:24 35.97 35.98 35.96 35.98 8.1K
11:25 35.97 35.98 35.85 35.87 73.6K
11:26 35.84 35.85 35.79 35.80 22.7K
11:27 35.80 35.81 35.80 35.81 12.8K
11:28 35.81 35.85 35.81 35.83 8.3K
11:29 35.83 35.86 35.82 35.82 12.5K
11:30 35.84 35.85 35.83 35.84 9.3K
11:31 35.85 35.85 35.75 35.76 22.9K
11:32 35.76 35.83 35.74 35.82 9.5K
11:33 35.83 35.84 35.82 35.83 5.8K
11:34 35.82 35.85 35.82 35.85 10.5K
11:35 35.84 35.87 35.83 35.86 4.7K
11:36 35.86 35.88 35.84 35.88 7.8K
11:37 35.89 35.89 35.86 35.86 13.3K
11:38 35.89 35.90 35.88 35.90 2.9K
11:39 35.89 35.91 35.87 35.87 4.9K
11:40 35.88 35.88 35.79 35.80 7.8K
11:41 35.81 35.81 35.78 35.78 7.4K
11:42 35.78 35.79 35.77 35.77 2.9K
11:43 35.74 35.75 35.73 35.75 16.5K
11:44 35.73 35.73 35.72 35.73 3.6K
11:45 35.72 35.73 35.71 35.73 4.5K
11:46 35.72 35.72 35.65 35.65 30.4K
11:47 35.67 35.67 35.63 35.63 7.9K
11:48 35.64 35.65 35.60 35.63 19.0K
11:49 35.62 35.67 35.62 35.67 7.1K
11:50 35.67 35.67 35.59 35.59 6.9K
11:51 35.58 35.60 35.58 35.59 4.8K
11:52 35.60 35.62 35.55 35.62 10.2K
11:53 35.62 35.64 35.62 35.64 4.0K
11:54 35.64 35.66 35.62 35.66 48.1K
11:55 35.64 35.64 35.59 35.59 8.1K
11:56 35.61 35.63 35.61 35.63 8.2K
11:57 35.63 35.64 35.60 35.60 4.6K
11:58 35.61 35.64 35.59 35.59 21.2K
11:59 35.59 35.59 35.51 35.54 19.0K
12:00 35.57 35.60 35.53 35.60 4.4K
12:01 35.62 35.67 35.62 35.67 5.7K
12:02 35.65 35.68 35.61 35.61 17.6K
12:03 35.62 35.63 35.61 35.62 4.2K
12:04 35.62 35.62 35.59 35.59 6.1K
12:05 35.59 35.60 35.58 35.60 6.4K
12:06 35.61 35.63 35.61 35.62 5.1K
12:07 35.61 35.61 35.52 35.55 37.3K
12:08 35.57 35.57 35.55 35.56 15.6K
12:09 35.57 35.61 35.57 35.60 9.5K
12:10 35.61 35.63 35.61 35.63 11.9K
12:11 35.64 35.65 35.63 35.63 4.6K
12:12 35.63 35.66 35.63 35.66 7.3K
12:13 35.66 35.66 35.62 35.64 13.4K
12:14 35.63 35.63 35.61 35.63 10.8K
12:15 35.63 35.63 35.62 35.62 6.4K
12:16 35.60 35.62 35.60 35.62 4.5K
12:17 35.61 35.64 35.61 35.64 6.1K
12:18 35.64 35.64 35.60 35.60 7.5K
12:19 35.60 35.64 35.60 35.64 7.0K
12:20 35.66 35.72 35.66 35.72 15.6K
12:21 35.73 35.78 35.72 35.72 10.1K
12:22 35.70 35.70 35.67 35.69 5.3K
12:23 35.69 35.70 35.69 35.69 3.8K
12:24 35.69 35.69 35.63 35.63 11.6K
12:25 35.64 35.67 35.63 35.63 4.9K
12:26 35.64 35.64 35.59 35.59 11.7K
12:27 35.59 35.60 35.55 35.58 8.6K
12:28 35.58 35.58 35.54 35.56 7.5K
12:29 35.57 35.58 35.57 35.57 1.3K
12:30 35.57 35.66 35.57 35.65 10.1K
12:31 35.67 35.69 35.66 35.67 7.9K
12:32 35.67 35.69 35.66 35.68 8.6K
12:33 35.68 35.71 35.68 35.70 2.8K
12:34 35.69 35.70 35.65 35.65 9.3K
12:35 35.66 35.69 35.65 35.69 11.8K
12:36 35.69 35.71 35.68 35.71 5.4K
12:37 35.72 35.73 35.71 35.71 6.2K
12:38 35.71 35.71 35.66 35.68 4.4K
12:39 35.67 35.70 35.67 35.67 18.7K
12:40 35.68 35.69 35.68 35.68 3.2K
12:41 35.69 35.69 35.68 35.69 5.6K
12:42 35.69 35.75 35.69 35.75 12.4K
12:43 35.74 35.79 35.74 35.79 5.1K
12:44 35.78 35.79 35.77 35.77 11.5K
12:45 35.77 35.77 35.74 35.74 10.7K
12:46 35.74 35.75 35.73 35.74 5.3K
12:47 35.73 35.74 35.69 35.69 7.8K
12:48 35.69 35.70 35.66 35.69 4.6K
12:49 35.69 35.70 35.69 35.70 2.8K
12:50 35.68 35.68 35.64 35.67 5.6K
12:51 35.64 35.65 35.63 35.63 3.9K
12:52 35.63 35.64 35.57 35.57 5.4K
12:53 35.57 35.57 35.56 35.56 3.8K
12:54 35.57 35.60 35.57 35.60 17.7K
12:55 35.59 35.60 35.57 35.57 4.7K
12:56 35.58 35.63 35.58 35.63 7.0K
12:57 35.63 35.63 35.58 35.58 9.0K
12:58 35.58 35.58 35.53 35.56 12.3K
12:59 35.57 35.58 35.55 35.55 11.9K
13:00 35.57 35.57 35.56 35.55 4.7K
13:01 35.54 35.60 35.54 35.59 8.1K
13:02 35.60 35.60 35.53 35.55 10.4K
13:03 35.55 35.55 35.54 35.54 16.3K
13:04 35.54 35.59 35.54 35.57 12.0K
13:05 35.59 35.59 35.53 35.57 5.8K
13:06 35.58 35.58 35.53 35.55 2.9K
13:07 35.55 35.57 35.54 35.57 13.7K
13:08 35.56 35.56 35.53 35.54 9.6K
13:09 35.54 35.54 35.42 35.44 32.5K
13:10 35.44 35.47 35.44 35.44 11.8K
13:11 35.44 35.46 35.44 35.44 2.6K
13:12 35.45 35.51 35.45 35.51 22.7K
13:13 35.48 35.49 35.45 35.45 5.4K
13:14 35.43 35.45 35.43 35.43 9.9K
13:15 35.42 35.42 35.39 35.39 19.6K
13:16 35.39 35.42 35.37 35.41 7.3K
13:17 35.42 35.42 35.40 35.41 7.4K
13:18 35.40 35.40 35.37 35.38 6.0K
13:19 35.38 35.39 35.37 35.37 12.5K
13:20 35.37 35.40 35.37 35.40 7.0K
13:21 35.38 35.39 35.37 35.39 5.8K
13:22 35.39 35.40 35.34 35.34 10.1K
13:23 35.35 35.37 35.33 35.35 12.8K
13:24 35.33 35.33 35.28 35.30 9.9K
13:25 35.30 35.32 35.30 35.32 6.2K
13:26 35.30 35.35 35.29 35.35 8.2K
13:27 35.34 35.35 35.34 35.35 3.8K
13:28 35.35 35.35 35.33 35.33 10.6K
13:29 35.30 35.31 35.30 35.31 10.0K
13:30 35.28 35.32 35.28 35.32 5.8K
13:31 35.31 35.32 35.30 35.31 8.8K
13:32 35.31 35.31 35.27 35.27 6.7K
13:33 35.26 35.29 35.22 35.24 15.1K
13:34 35.23 35.27 35.23 35.27 7.8K
13:35 35.27 35.29 35.27 35.28 3.1K
13:36 35.28 35.29 35.27 35.29 5.5K
13:37 35.31 35.31 35.27 35.27 13.9K
13:38 35.25 35.30 35.25 35.30 13.1K
13:39 35.29 35.29 35.27 35.27 3.0K
13:40 35.27 35.31 35.27 35.31 4.4K
13:41 35.31 35.32 35.31 35.31 4.6K
13:42 35.31 35.31 35.22 35.22 12.9K
13:43 35.22 35.24 35.21 35.24 4.1K
13:44 35.24 35.24 35.22 35.24 11.1K
13:45 35.24 35.27 35.24 35.25 5.6K
13:46 35.23 35.24 35.12 35.14 26.4K
13:47 35.14 35.19 35.12 35.18 8.2K
13:48 35.15 35.15 35.14 35.14 4.1K
13:49 35.15 35.16 35.12 35.16 12.1K
13:50 35.16 35.16 35.15 35.16 3.6K
13:51 35.15 35.15 35.06 35.06 9.6K
13:52 35.06 35.07 35.04 35.04 17.3K
13:53 35.03 35.03 34.93 34.97 53.2K
13:54 35.00 35.03 35.00 35.03 20.8K
13:55 35.02 35.03 34.96 34.96 4.1K
13:56 34.96 34.96 34.90 34.90 9.9K
13:57 34.91 34.91 34.88 34.88 9.9K
13:58 34.88 34.90 34.83 34.86 14.8K
13:59 34.85 34.86 34.83 34.84 7.1K
14:00 34.84 34.88 34.84 34.85 14.0K
14:01 34.83 34.83 34.78 34.78 11.5K
14:02 34.78 34.88 34.78 34.88 18.3K
14:03 34.84 34.85 34.82 34.84 14.5K
14:04 34.85 34.90 34.85 34.89 9.4K
14:05 34.89 34.90 34.87 34.89 4.9K
14:06 34.87 34.91 34.87 34.91 10.6K
14:07 34.91 34.94 34.91 34.94 15.1K
14:08 34.91 34.92 34.90 34.92 9.6K
14:09 34.92 34.92 34.87 34.92 19.5K
14:10 34.91 34.92 34.84 34.87 7.9K
14:11 34.85 34.89 34.85 34.89 8.6K
14:12 34.89 34.94 34.88 34.94 9.5K
14:13 34.95 34.95 34.91 34.92 5.9K
14:14 34.94 34.99 34.94 34.95 12.4K
14:15 34.96 34.96 34.92 34.92 3.8K
14:16 34.96 34.97 34.94 34.97 4.4K
14:17 34.97 35.01 34.97 35.01 13.4K
14:18 35.04 35.05 35.01 35.02 25.2K
14:19 35.02 35.02 34.98 34.98 7.9K
14:20 34.99 35.01 34.98 35.01 6.8K
14:21 35.01 35.04 35.01 35.04 5.5K
14:22 35.04 35.05 35.02 35.05 12.2K
14:23 35.04 35.05 35.02 35.05 6.5K
14:24 35.05 35.10 35.05 35.10 14.2K
14:25 35.08 35.10 35.07 35.07 7.3K
14:26 35.06 35.08 35.06 35.08 2.4K
14:27 35.09 35.09 35.09 35.09 0.6K
14:28 35.08 35.09 35.08 35.08 7.2K
14:29 35.09 35.09 35.06 35.07 3.4K
14:30 35.07 35.10 35.07 35.10 5.0K
14:31 35.10 35.13 35.10 35.12 10.2K
14:32 35.11 35.11 35.07 35.08 6.0K
14:33 35.07 35.11 35.07 35.11 8.0K
14:34 35.12 35.12 35.10 35.12 4.7K
14:35 35.12 35.15 35.12 35.15 7.8K
14:36 35.16 35.16 35.15 35.15 6.2K
14:37 35.15 35.15 35.13 35.14 10.2K
14:38 35.16 35.17 35.16 35.17 7.2K
14:39 35.18 35.18 35.16 35.17 7.4K
14:40 35.19 35.19 35.17 35.17 3.9K
14:41 35.16 35.16 35.12 35.12 9.2K
14:42 35.13 35.13 35.11 35.11 7.1K
14:43 35.09 35.11 35.09 35.10 4.6K
14:44 35.10 35.11 35.10 35.10 2.8K
14:45 35.09 35.17 35.07 35.17 21.2K
14:46 35.15 35.18 35.15 35.16 7.5K
14:47 35.17 35.18 35.15 35.15 8.8K
14:48 35.16 35.19 35.16 35.19 7.3K
14:49 35.18 35.20 35.17 35.20 11.3K
14:50 35.21 35.21 35.16 35.16 5.2K
14:51 35.16 35.17 35.14 35.14 14.2K
14:52 35.14 35.14 35.13 35.13 5.7K
14:53 35.14 35.14 35.12 35.12 5.4K
14:54 35.13 35.14 35.13 35.14 5.5K
14:55 35.15 35.23 35.15 35.23 14.5K
14:56 35.23 35.23 35.21 35.23 6.2K
14:57 35.23 35.25 35.22 35.24 8.2K
14:58 35.24 35.24 35.23 35.23 8.9K
14:59 35.29 35.30 35.29 35.29 10.5K
15:00 35.28 35.36 35.28 35.36 12.6K
15:01 35.36 35.43 35.36 35.39 18.3K
15:02 35.39 35.40 35.37 35.37 7.3K
15:03 35.35 35.43 35.35 35.43 8.8K
15:04 35.42 35.45 35.42 35.44 6.9K
15:05 35.45 35.50 35.43 35.44 23.7K
15:06 35.45 35.49 35.45 35.49 8.5K
15:07 35.48 35.48 35.45 35.47 13.1K
15:08 35.45 35.46 35.43 35.45 14.2K
15:09 35.44 35.44 35.43 35.42 6.2K
15:10 35.42 35.42 35.39 35.42 8.8K
15:11 35.41 35.42 35.40 35.42 11.2K
15:12 35.43 35.43 35.43 35.43 2.4K
15:13 35.44 35.50 35.44 35.45 19.8K
15:14 35.51 35.52 35.50 35.50 21.6K
15:15 35.51 35.53 35.51 35.53 14.0K
15:16 35.53 35.60 35.53 35.59 28.4K
15:17 35.59 35.62 35.58 35.62 9.8K
15:18 35.63 35.63 35.61 35.62 11.2K
15:19 35.60 35.70 35.60 35.70 22.4K
15:20 35.67 35.68 35.66 35.67 12.6K
15:21 35.67 35.68 35.66 35.68 11.3K
15:22 35.67 35.77 35.67 35.77 14.9K
15:23 35.79 35.80 35.76 35.78 17.0K
15:24 35.81 35.87 35.81 35.83 17.2K
15:25 35.82 35.84 35.81 35.81 39.8K
15:26 35.80 35.81 35.79 35.80 18.6K
15:27 35.78 35.78 35.71 35.74 30.9K
15:28 35.75 35.76 35.73 35.73 6.2K
15:29 35.73 35.74 35.70 35.74 13.7K
15:30 35.74 35.79 35.74 35.79 13.9K
15:31 35.79 35.82 35.75 35.82 26.1K
15:32 35.84 35.84 35.76 35.76 13.6K
15:33 35.76 35.80 35.76 35.80 9.3K
15:34 35.80 35.80 35.77 35.80 16.4K
15:35 35.80 35.86 35.80 35.86 27.8K
15:36 35.85 35.89 35.85 35.89 13.5K
15:37 35.90 35.93 35.86 35.86 29.7K
15:38 35.86 35.90 35.86 35.87 22.6K
15:39 35.86 35.92 35.86 35.91 23.9K
15:40 35.91 35.96 35.91 35.93 18.2K
15:41 35.94 35.95 35.89 35.89 14.9K
15:42 35.88 35.99 35.88 35.99 40.7K
15:43 35.99 35.99 35.95 35.95 32.0K
15:44 35.95 35.97 35.95 35.95 19.8K
15:45 35.95 36.00 35.93 36.00 26.2K
15:46 36.03 36.04 35.99 35.99 26.4K
15:47 35.97 36.00 35.95 35.98 37.9K
15:48 35.98 36.10 35.98 36.02 51.8K
15:49 36.03 36.13 36.03 36.08 32.2K
15:50 36.02 36.06 35.98 36.04 58.0K
15:51 36.03 36.06 35.99 35.99 32.8K
15:52 36.00 36.06 35.96 36.06 45.3K
15:53 36.05 36.09 36.03 36.03 34.3K
15:54 36.00 36.12 36.00 36.10 42.6K
15:55 36.09 36.12 36.07 36.10 59.2K
15:56 36.10 36.16 36.09 36.12 63.5K
15:57 36.11 36.16 36.11 36.11 80.7K
15:58 36.11 36.13 36.11 36.11 73.6K
15:59 36.10 36.10 36.06 36.09 653.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음