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 37.25 37.59 37.11 37.59 150.5K
09:31 37.63 37.70 37.50 37.50 54.7K
09:32 37.59 37.59 37.23 37.23 20.3K
09:33 37.24 37.33 37.16 37.30 40.6K
09:34 37.36 37.38 37.27 37.34 7.6K
09:35 37.42 37.42 37.30 37.30 26.4K
09:36 37.30 37.36 37.23 37.29 54.3K
09:37 37.34 37.43 37.27 37.37 37.9K
09:38 37.35 37.41 37.28 37.37 52.6K
09:39 37.42 37.45 37.34 37.41 41.5K
09:40 37.38 37.53 37.38 37.47 18.2K
09:41 37.48 37.56 37.48 37.51 26.5K
09:42 37.54 37.55 37.44 37.49 21.4K
09:43 37.49 37.50 37.40 37.42 18.5K
09:44 37.40 37.44 37.34 37.43 27.8K
09:45 37.40 37.60 37.35 37.44 36.6K
09:46 37.45 37.45 37.33 37.35 12.0K
09:47 37.36 37.52 37.36 37.52 10.7K
09:48 37.51 37.51 37.45 37.45 7.6K
09:49 37.43 37.43 37.33 37.34 11.0K
09:50 37.35 37.35 37.21 37.21 15.4K
09:51 37.18 37.19 37.15 37.17 18.5K
09:52 37.17 37.21 37.13 37.13 9.7K
09:53 37.13 37.13 36.99 37.02 38.2K
09:54 37.00 37.01 36.92 36.92 21.8K
09:55 36.91 36.94 36.81 36.85 25.9K
09:56 36.86 36.86 36.75 36.82 19.2K
09:57 36.80 36.81 36.76 36.76 3.6K
09:58 36.79 36.79 36.72 36.74 9.2K
09:59 36.68 36.72 36.60 36.60 28.8K
10:00 36.63 36.63 36.55 36.58 10.5K
10:01 36.59 36.64 36.59 36.64 27.3K
10:02 36.66 36.74 36.63 36.71 11.1K
10:03 36.78 36.87 36.78 36.84 7.4K
10:04 36.83 36.88 36.83 36.88 13.3K
10:05 36.88 36.89 36.85 36.85 4.8K
10:06 36.85 36.90 36.85 36.89 4.1K
10:07 36.93 36.95 36.90 36.94 3.7K
10:08 36.94 36.95 36.89 36.92 3.4K
10:09 36.92 36.95 36.90 36.94 6.3K
10:10 36.92 36.96 36.90 36.94 6.6K
10:11 36.94 36.96 36.90 36.92 12.4K
10:12 36.93 37.06 36.93 37.06 8.8K
10:13 37.04 37.08 37.04 37.07 17.0K
10:14 37.07 37.07 37.05 37.06 3.5K
10:15 37.07 37.14 37.07 37.10 11.6K
10:16 37.13 37.13 36.98 36.98 68.4K
10:17 36.96 37.00 36.96 37.00 6.2K
10:18 37.01 37.01 36.95 36.95 8.3K
10:19 36.95 36.99 36.92 36.92 9.8K
10:20 36.94 37.00 36.94 37.00 7.3K
10:21 36.98 36.99 36.98 36.99 4.2K
10:22 36.99 37.05 36.97 37.05 7.7K
10:23 37.02 37.04 37.02 37.03 8.2K
10:24 37.01 37.09 37.00 37.09 6.9K
10:25 37.08 37.10 37.06 37.08 5.7K
10:26 37.06 37.09 37.03 37.03 4.8K
10:27 37.04 37.04 37.00 37.00 2.4K
10:28 37.02 37.02 36.92 36.92 7.8K
10:29 36.92 36.96 36.87 36.92 5.7K
10:30 36.87 36.91 36.82 36.82 15.7K
10:31 36.78 36.78 36.71 36.71 17.2K
10:32 36.71 36.76 36.70 36.71 18.9K
10:33 36.71 36.73 36.71 36.73 4.8K
10:34 36.74 36.80 36.74 36.78 4.8K
10:35 36.79 36.80 36.77 36.78 5.8K
10:36 36.75 36.80 36.74 36.79 7.1K
10:37 36.82 36.84 36.79 36.82 5.5K
10:38 36.81 36.82 36.81 36.81 2.2K
10:39 36.83 36.86 36.82 36.83 10.3K
10:40 36.83 36.83 36.76 36.76 9.4K
10:41 36.76 36.76 36.70 36.73 6.3K
10:42 36.72 36.73 36.70 36.72 5.1K
10:43 36.72 36.74 36.71 36.74 3.8K
10:44 36.71 36.83 36.71 36.81 15.3K
10:45 36.81 36.81 36.80 36.80 5.9K
10:46 36.80 36.82 36.77 36.81 9.3K
10:47 36.81 36.81 36.80 36.81 4.1K
10:48 36.81 36.82 36.78 36.80 11.4K
10:49 36.86 36.86 36.84 36.84 9.4K
10:50 36.84 36.84 36.77 36.77 6.2K
10:51 36.76 36.76 36.72 36.76 4.4K
10:52 36.76 36.77 36.73 36.73 4.9K
10:53 36.73 36.77 36.73 36.75 17.3K
10:54 36.74 36.75 36.73 36.75 7.8K
10:55 36.75 36.82 36.73 36.79 9.0K
10:56 36.81 36.81 36.77 36.77 3.3K
10:57 36.81 36.81 36.76 36.80 4.4K
10:58 36.79 36.79 36.78 36.78 1.6K
10:59 36.79 36.86 36.79 36.85 9.6K
11:00 36.83 36.83 36.75 36.75 10.6K
11:01 36.77 36.79 36.76 36.78 9.4K
11:02 36.76 36.80 36.74 36.74 8.0K
11:03 36.77 36.77 36.71 36.71 6.5K
11:04 36.73 36.73 36.64 36.66 25.7K
11:05 36.64 36.66 36.64 36.64 5.1K
11:06 36.63 36.63 36.47 36.47 65.6K
11:07 36.47 36.50 36.45 36.47 25.6K
11:08 36.47 36.47 36.35 36.42 114.2K
11:09 36.43 36.43 36.37 36.37 8.5K
11:10 36.36 36.38 36.32 36.32 21.9K
11:11 36.34 36.44 36.34 36.44 13.1K
11:12 36.44 36.49 36.42 36.42 10.1K
11:13 36.44 36.48 36.43 36.48 3.8K
11:14 36.47 36.48 36.46 36.48 2.8K
11:15 36.48 36.48 36.47 36.47 4.5K
11:16 36.45 36.49 36.45 36.49 5.0K
11:17 36.49 36.49 36.43 36.45 10.4K
11:18 36.45 36.45 36.40 36.40 4.7K
11:19 36.38 36.41 36.36 36.41 6.6K
11:20 36.41 36.42 36.40 36.42 5.2K
11:21 36.42 36.42 36.36 36.37 5.5K
11:22 36.36 36.36 36.32 36.32 5.1K
11:23 36.30 36.33 36.30 36.33 5.2K
11:24 36.25 36.27 36.18 36.18 19.0K
11:25 36.18 36.20 36.15 36.16 16.0K
11:26 36.16 36.17 36.13 36.14 16.5K
11:27 36.13 36.17 36.12 36.12 8.3K
11:28 36.11 36.14 36.11 36.11 6.2K
11:29 36.13 36.18 36.13 36.13 10.5K
11:30 36.14 36.22 36.14 36.22 13.0K
11:31 36.20 36.20 36.16 36.20 16.7K
11:32 36.20 36.21 36.17 36.17 8.3K
11:33 36.19 36.19 36.13 36.13 17.4K
11:34 36.16 36.16 36.12 36.12 8.1K
11:35 36.12 36.12 36.08 36.09 14.6K
11:36 36.09 36.14 36.09 36.14 17.0K
11:37 36.16 36.21 36.16 36.21 8.6K
11:38 36.20 36.22 36.15 36.15 10.5K
11:39 36.15 36.17 36.12 36.13 5.9K
11:40 36.13 36.19 36.13 36.17 6.1K
11:41 36.16 36.20 36.15 36.19 3.8K
11:42 36.21 36.22 36.19 36.22 5.1K
11:43 36.23 36.23 36.15 36.17 8.5K
11:44 36.15 36.17 36.09 36.09 5.8K
11:45 36.10 36.10 36.07 36.07 4.6K
11:46 36.08 36.09 36.04 36.07 10.6K
11:47 36.07 36.07 36.00 36.01 16.2K
11:48 36.03 36.04 36.00 36.00 4.0K
11:49 36.02 36.02 35.99 35.99 5.7K
11:50 36.00 36.00 35.98 35.98 4.2K
11:51 35.99 35.99 35.96 35.98 3.4K
11:52 35.99 36.04 35.98 36.03 8.3K
11:53 36.04 36.07 36.04 36.05 8.2K
11:54 36.03 36.03 35.96 35.96 5.5K
11:55 35.96 35.99 35.96 35.96 4.5K
11:56 35.96 35.96 35.94 35.94 6.5K
11:57 35.96 36.01 35.96 35.99 22.1K
11:58 35.99 36.03 35.99 36.01 20.0K
11:59 35.98 36.03 35.98 36.03 7.2K
12:00 36.02 36.03 36.01 36.01 7.2K
12:01 36.01 36.03 35.94 35.94 4.0K
12:02 35.94 35.99 35.94 35.95 6.7K
12:03 35.94 35.95 35.92 35.94 6.1K
12:04 35.94 35.96 35.93 35.95 7.6K
12:05 35.93 35.95 35.92 35.93 3.8K
12:06 35.93 35.97 35.93 35.95 13.7K
12:07 35.97 35.97 35.92 35.92 7.5K
12:08 35.92 35.94 35.90 35.92 10.8K
12:09 35.93 35.95 35.91 35.91 10.1K
12:10 35.91 35.94 35.90 35.94 8.8K
12:11 35.94 35.94 35.90 35.94 3.4K
12:12 35.94 35.96 35.92 35.96 6.7K
12:13 35.92 35.92 35.90 35.92 10.6K
12:14 35.93 35.96 35.90 35.96 5.5K
12:15 35.94 35.99 35.94 35.97 14.5K
12:16 35.99 36.04 35.99 36.04 6.2K
12:17 36.06 36.06 36.03 36.03 6.6K
12:18 36.05 36.05 36.00 36.00 3.2K
12:19 36.00 36.04 36.00 36.03 3.9K
12:20 36.04 36.04 36.04 36.03 3.1K
12:21 36.02 36.03 36.02 36.02 6.9K
12:22 36.02 36.02 35.97 36.00 4.0K
12:23 36.01 36.02 35.99 36.02 3.0K
12:24 36.00 36.02 35.99 36.01 6.4K
12:25 36.00 36.00 35.97 35.97 2.3K
12:26 35.95 35.97 35.95 35.97 4.5K
12:27 35.95 35.95 35.91 35.92 12.7K
12:28 35.93 35.95 35.93 35.92 5.4K
12:29 35.92 35.95 35.92 35.92 2.6K
12:30 35.93 35.98 35.93 35.98 13.2K
12:31 35.96 36.02 35.96 35.99 9.6K
12:32 36.00 36.00 35.94 35.94 1.8K
12:33 35.94 35.94 35.85 35.85 14.0K
12:34 35.87 35.87 35.83 35.86 7.8K
12:35 35.87 35.90 35.87 35.90 5.3K
12:36 35.93 35.93 35.90 35.91 3.3K
12:37 35.88 35.88 35.86 35.86 3.8K
12:38 35.85 35.88 35.85 35.85 1.5K
12:39 35.85 35.87 35.83 35.85 7.3K
12:40 35.86 35.87 35.83 35.84 8.6K
12:41 35.83 35.87 35.82 35.82 8.7K
12:42 35.83 35.83 35.76 35.76 11.6K
12:43 35.77 35.83 35.77 35.83 8.2K
12:44 35.81 35.83 35.78 35.78 2.9K
12:45 35.79 35.80 35.79 35.80 3.5K
12:46 35.81 35.84 35.81 35.84 6.4K
12:47 35.84 35.85 35.82 35.85 4.5K
12:48 35.84 35.84 35.82 35.83 4.0K
12:49 35.83 35.86 35.82 35.86 4.5K
12:50 35.84 35.84 35.81 35.84 3.2K
12:51 35.84 35.84 35.82 35.82 4.2K
12:52 35.85 35.85 35.80 35.80 7.9K
12:53 35.81 35.83 35.80 35.82 2.8K
12:54 35.80 35.85 35.80 35.81 4.3K
12:55 35.77 35.79 35.77 35.78 3.0K
12:56 35.75 35.76 35.74 35.75 7.9K
12:57 35.74 35.75 35.73 35.75 6.4K
12:58 35.74 35.76 35.74 35.74 6.2K
12:59 35.75 35.77 35.75 35.76 5.1K
13:00 35.77 35.77 35.74 35.77 6.6K
13:01 35.77 35.81 35.77 35.81 8.9K
13:02 35.81 35.81 35.77 35.78 6.1K
13:03 35.78 35.80 35.77 35.77 4.9K
13:04 35.77 35.81 35.77 35.81 3.5K
13:05 35.78 35.80 35.76 35.80 3.9K
13:06 35.78 35.83 35.78 35.81 3.6K
13:07 35.81 35.82 35.79 35.80 5.2K
13:08 35.79 35.80 35.79 35.80 0.8K
13:09 35.81 35.81 35.75 35.75 7.5K
13:10 35.76 35.76 35.70 35.70 7.7K
13:11 35.70 35.72 35.68 35.71 20.7K
13:12 35.71 35.71 35.69 35.71 2.0K
13:13 35.69 35.71 35.69 35.69 8.1K
13:14 35.68 35.68 35.63 35.63 6.3K
13:15 35.64 35.68 35.63 35.68 8.8K
13:16 35.68 35.69 35.66 35.66 8.2K
13:17 35.66 35.68 35.66 35.68 4.7K
13:18 35.68 35.71 35.68 35.71 5.1K
13:19 35.71 35.71 35.68 35.68 7.3K
13:20 35.68 35.71 35.67 35.67 4.5K
13:21 35.65 35.67 35.65 35.65 2.3K
13:22 35.69 35.69 35.68 35.68 3.3K
13:23 35.70 35.70 35.68 35.68 4.1K
13:24 35.66 35.68 35.66 35.66 1.8K
13:25 35.66 35.66 35.62 35.62 3.8K
13:26 35.63 35.63 35.58 35.60 25.3K
13:27 35.59 35.61 35.59 35.60 10.0K
13:28 35.58 35.58 35.55 35.57 9.9K
13:29 35.56 35.57 35.54 35.55 3.6K
13:30 35.54 35.55 35.52 35.54 8.1K
13:31 35.55 35.55 35.53 35.54 5.8K
13:32 35.54 35.54 35.42 35.47 28.8K
13:33 35.47 35.48 35.44 35.44 11.2K
13:34 35.42 35.44 35.39 35.39 23.0K
13:35 35.41 35.41 35.38 35.38 8.6K
13:36 35.37 35.40 35.37 35.40 13.8K
13:37 35.37 35.37 35.34 35.37 19.0K
13:38 35.37 35.45 35.36 35.45 13.8K
13:39 35.45 35.46 35.45 35.46 4.2K
13:40 35.47 35.47 35.43 35.44 5.4K
13:41 35.44 35.44 35.39 35.41 9.6K
13:42 35.41 35.44 35.41 35.42 9.2K
13:43 35.44 35.47 35.42 35.46 14.1K
13:44 35.46 35.48 35.46 35.48 12.5K
13:45 35.45 35.45 35.42 35.42 6.1K
13:46 35.44 35.44 35.42 35.42 6.5K
13:47 35.44 35.47 35.43 35.47 4.1K
13:48 35.47 35.47 35.47 35.47 6.7K
13:49 35.47 35.47 35.43 35.45 6.1K
13:50 35.45 35.52 35.45 35.50 8.9K
13:51 35.50 35.51 35.49 35.49 9.9K
13:52 35.49 35.49 35.47 35.48 1.9K
13:53 35.49 35.49 35.47 35.47 4.5K
13:54 35.47 35.47 35.45 35.46 5.8K
13:55 35.45 35.50 35.45 35.50 6.6K
13:56 35.51 35.51 35.50 35.50 4.4K
13:57 35.51 35.52 35.49 35.52 4.1K
13:58 35.52 35.54 35.52 35.53 10.1K
13:59 35.54 35.54 35.52 35.52 8.9K
14:00 35.51 35.52 35.47 35.52 9.1K
14:01 35.50 35.51 35.47 35.49 5.8K
14:02 35.49 35.49 35.45 35.45 5.6K
14:03 35.45 35.45 35.41 35.41 5.2K
14:04 35.41 35.44 35.41 35.43 11.8K
14:05 35.41 35.42 35.41 35.42 5.3K
14:06 35.41 35.41 35.36 35.39 12.5K
14:07 35.39 35.41 35.39 35.40 9.3K
14:08 35.42 35.45 35.42 35.44 7.1K
14:09 35.43 35.44 35.41 35.42 16.6K
14:10 35.41 35.41 35.39 35.39 5.3K
14:11 35.39 35.40 35.39 35.40 4.5K
14:12 35.40 35.40 35.38 35.39 10.4K
14:13 35.39 35.40 35.37 35.40 8.5K
14:14 35.40 35.40 35.38 35.40 5.1K
14:15 35.40 35.44 35.40 35.44 10.0K
14:16 35.45 35.45 35.43 35.42 6.5K
14:17 35.44 35.44 35.43 35.43 3.5K
14:18 35.40 35.42 35.38 35.42 5.9K
14:19 35.41 35.41 35.41 35.41 1.1K
14:20 35.41 35.43 35.41 35.42 4.6K
14:21 35.42 35.42 35.41 35.41 12.0K
14:22 35.42 35.42 35.42 35.42 3.7K
14:23 35.42 35.45 35.42 35.45 12.4K
14:24 35.47 35.51 35.47 35.51 10.6K
14:25 35.52 35.53 35.50 35.53 10.4K
14:26 35.53 35.55 35.49 35.55 15.6K
14:27 35.56 35.64 35.56 35.62 15.1K
14:28 35.63 35.63 35.61 35.61 5.3K
14:29 35.61 35.66 35.60 35.65 19.2K
14:30 35.68 35.72 35.68 35.70 7.4K
14:31 35.71 35.71 35.70 35.71 9.0K
14:32 35.71 35.72 35.71 35.71 2.6K
14:33 35.72 35.73 35.65 35.66 9.5K
14:34 35.64 35.66 35.64 35.64 3.3K
14:35 35.62 35.63 35.60 35.62 8.7K
14:36 35.62 35.68 35.62 35.68 5.3K
14:37 35.67 35.69 35.67 35.68 3.2K
14:38 35.69 35.71 35.69 35.71 5.3K
14:39 35.71 35.73 35.71 35.73 10.6K
14:40 35.73 35.74 35.69 35.69 4.6K
14:41 35.67 35.69 35.66 35.67 5.6K
14:42 35.64 35.65 35.63 35.64 3.3K
14:43 35.64 35.65 35.62 35.62 2.3K
14:44 35.63 35.63 35.61 35.63 3.7K
14:45 35.63 35.63 35.59 35.62 5.3K
14:46 35.62 35.65 35.62 35.65 6.8K
14:47 35.65 35.65 35.61 35.64 5.3K
14:48 35.65 35.66 35.64 35.64 5.0K
14:49 35.66 35.66 35.62 35.64 4.9K
14:50 35.65 35.67 35.65 35.67 5.4K
14:51 35.65 35.69 35.65 35.69 5.7K
14:52 35.68 35.68 35.66 35.67 7.8K
14:53 35.69 35.72 35.67 35.72 7.4K
14:54 35.72 35.72 35.69 35.70 27.8K
14:55 35.70 35.72 35.69 35.71 11.7K
14:56 35.74 35.74 35.68 35.69 26.9K
14:57 35.70 35.70 35.67 35.67 3.4K
14:58 35.67 35.67 35.65 35.67 6.5K
14:59 35.67 35.69 35.65 35.67 6.9K
15:00 35.68 35.70 35.66 35.66 11.7K
15:01 35.67 35.72 35.67 35.72 12.8K
15:02 35.73 35.78 35.73 35.78 6.9K
15:03 35.77 35.77 35.75 35.77 3.8K
15:04 35.77 35.80 35.77 35.79 9.5K
15:05 35.80 35.81 35.77 35.80 6.6K
15:06 35.80 35.82 35.80 35.82 4.6K
15:07 35.83 35.86 35.83 35.86 7.0K
15:08 35.86 35.86 35.83 35.85 8.8K
15:09 35.84 35.88 35.84 35.87 5.5K
15:10 35.83 35.86 35.83 35.83 7.1K
15:11 35.84 35.85 35.82 35.83 6.7K
15:12 35.82 35.88 35.81 35.88 30.1K
15:13 35.89 35.91 35.88 35.91 12.8K
15:14 35.91 35.91 35.86 35.87 10.9K
15:15 35.90 35.92 35.90 35.92 8.1K
15:16 35.91 35.92 35.89 35.89 5.9K
15:17 35.90 35.92 35.90 35.92 12.8K
15:18 35.91 35.92 35.86 35.86 21.4K
15:19 35.85 35.85 35.79 35.80 14.0K
15:20 35.82 35.85 35.82 35.85 8.2K
15:21 35.86 35.88 35.84 35.88 10.4K
15:22 35.88 35.89 35.87 35.88 14.5K
15:23 35.87 35.88 35.86 35.88 9.0K
15:24 35.88 35.89 35.87 35.89 12.3K
15:25 35.90 35.90 35.87 35.88 4.6K
15:26 35.89 35.89 35.87 35.88 9.6K
15:27 35.88 35.90 35.87 35.90 9.2K
15:28 35.90 35.90 35.87 35.88 16.3K
15:29 35.86 35.89 35.86 35.89 10.4K
15:30 35.88 35.88 35.84 35.84 6.9K
15:31 35.83 35.84 35.77 35.79 17.1K
15:32 35.79 35.79 35.77 35.79 11.0K
15:33 35.79 35.83 35.79 35.82 22.4K
15:34 35.79 35.82 35.79 35.81 5.4K
15:35 35.75 35.83 35.74 35.82 37.1K
15:36 35.82 35.82 35.80 35.80 7.1K
15:37 35.80 35.80 35.78 35.79 9.5K
15:38 35.81 35.84 35.78 35.83 19.8K
15:39 35.83 35.83 35.78 35.80 10.5K
15:40 35.80 35.83 35.76 35.82 27.5K
15:41 35.83 35.87 35.81 35.87 18.3K
15:42 35.87 35.89 35.83 35.84 37.4K
15:43 35.84 35.85 35.81 35.83 15.4K
15:44 35.83 35.85 35.83 35.84 17.4K
15:45 35.86 35.87 35.83 35.87 19.1K
15:46 35.87 35.97 35.87 35.95 41.7K
15:47 35.96 35.96 35.91 35.92 9.7K
15:48 35.93 35.94 35.89 35.89 21.0K
15:49 35.90 35.96 35.90 35.96 23.8K
15:50 35.94 35.94 35.89 35.94 26.8K
15:51 35.94 35.95 35.90 35.90 22.7K
15:52 35.89 35.98 35.88 35.98 40.1K
15:53 35.94 36.00 35.92 35.99 62.9K
15:54 35.99 36.05 35.98 35.99 39.2K
15:55 35.99 36.06 35.94 35.99 50.9K
15:56 35.98 35.99 35.94 35.95 35.1K
15:57 35.96 36.01 35.96 35.99 65.6K
15:58 35.99 35.99 35.96 35.97 59.5K
15:59 35.96 35.98 35.92 35.93 583.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음