Celsius Holdings Inc (CELH)

CELH
🏛️ 미국 →
58.90
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 33.18 34.73 33.18 34.34 989.0K
09:31 34.59 35.38 34.59 35.38 250.9K
09:32 35.27 35.27 34.79 34.99 302.6K
09:33 34.96 35.17 34.82 34.82 105.1K
09:34 34.81 34.87 34.79 34.79 85.9K
09:35 34.82 35.16 34.69 34.69 253.1K
09:36 34.72 34.72 34.01 34.11 175.5K
09:37 34.19 34.19 33.55 33.61 110.8K
09:38 33.53 33.53 33.17 33.22 124.2K
09:39 33.19 33.22 32.36 32.46 250.5K
09:40 32.56 32.74 32.42 32.64 138.8K
09:41 32.64 32.84 32.64 32.73 69.3K
09:42 32.70 33.03 32.69 32.74 128.1K
09:43 32.73 32.75 32.62 32.68 105.7K
09:44 32.70 32.73 32.55 32.68 66.2K
09:45 32.68 32.77 32.64 32.70 46.6K
09:46 32.67 32.75 32.51 32.75 66.3K
09:47 32.75 32.90 32.62 32.83 49.7K
09:48 32.90 32.90 32.63 32.64 41.1K
09:49 32.68 32.68 32.55 32.56 65.0K
09:50 32.66 32.81 32.57 32.76 44.7K
09:51 32.77 32.77 32.61 32.61 47.2K
09:52 32.62 32.82 32.57 32.80 55.1K
09:53 32.81 32.81 32.62 32.70 34.4K
09:54 32.70 32.72 32.65 32.65 43.7K
09:55 32.66 32.78 32.62 32.72 60.2K
09:56 32.79 32.91 32.74 32.91 54.7K
09:57 32.88 32.95 32.87 32.94 48.2K
09:58 32.96 33.11 32.90 32.90 57.3K
09:59 32.93 33.04 32.82 32.86 87.9K
10:00 32.82 32.94 32.81 32.83 45.2K
10:01 32.87 32.94 32.84 32.92 52.0K
10:02 32.93 33.02 32.89 32.99 51.3K
10:03 33.00 33.03 32.87 32.96 36.0K
10:04 32.93 33.01 32.82 32.88 76.3K
10:05 32.89 32.93 32.86 32.92 28.7K
10:06 32.93 32.93 32.82 32.86 34.0K
10:07 32.88 32.88 32.68 32.70 124.9K
10:08 32.69 32.82 32.69 32.81 41.5K
10:09 32.84 32.90 32.81 32.85 31.4K
10:10 32.84 33.07 32.84 33.03 55.5K
10:11 33.03 33.06 32.97 33.06 29.6K
10:12 33.07 33.14 33.06 33.12 35.6K
10:13 33.16 33.23 33.16 33.21 40.1K
10:14 33.21 33.34 33.21 33.33 49.9K
10:15 33.31 33.32 33.19 33.20 47.5K
10:16 33.21 33.37 33.20 33.32 39.1K
10:17 33.32 33.50 33.32 33.49 61.5K
10:18 33.45 33.47 33.27 33.30 102.5K
10:19 33.23 33.23 32.94 32.98 72.7K
10:20 32.93 33.02 32.93 33.00 64.0K
10:21 33.00 33.00 32.86 32.98 61.6K
10:22 32.97 33.02 32.93 32.96 48.3K
10:23 32.96 33.00 32.94 32.94 74.9K
10:24 32.97 32.97 32.87 32.93 75.2K
10:25 32.95 32.95 32.80 32.85 74.3K
10:26 32.79 32.85 32.76 32.79 71.7K
10:27 32.79 32.84 32.72 32.83 75.0K
10:28 32.83 33.01 32.83 33.00 49.6K
10:29 32.99 33.10 32.98 33.10 50.3K
10:30 33.15 33.20 33.09 33.13 39.3K
10:31 33.15 33.31 33.15 33.25 49.7K
10:32 33.24 33.36 33.24 33.30 41.7K
10:33 33.29 33.48 33.29 33.48 26.9K
10:34 33.42 33.49 33.37 33.37 51.5K
10:35 33.40 33.40 33.25 33.26 23.2K
10:36 33.26 33.30 33.16 33.17 264.7K
10:37 33.20 33.35 33.19 33.35 30.7K
10:38 33.37 33.49 33.36 33.48 34.0K
10:39 33.47 33.47 33.35 33.38 32.1K
10:40 33.39 33.39 33.34 33.34 32.2K
10:41 33.34 33.40 33.32 33.32 23.8K
10:42 33.32 33.35 33.32 33.35 20.1K
10:43 33.35 33.35 33.25 33.34 57.1K
10:44 33.38 33.45 33.36 33.45 51.0K
10:45 33.45 33.46 33.41 33.42 30.1K
10:46 33.43 33.54 33.43 33.54 28.0K
10:47 33.54 33.72 33.54 33.72 27.8K
10:48 33.74 33.76 33.64 33.64 40.2K
10:49 33.61 33.76 33.61 33.76 44.0K
10:50 33.78 33.78 33.69 33.75 43.4K
10:51 33.77 33.78 33.72 33.77 25.3K
10:52 33.79 33.82 33.77 33.77 42.7K
10:53 33.80 33.80 33.75 33.77 18.4K
10:54 33.82 33.82 33.63 33.63 104.1K
10:55 33.61 33.71 33.61 33.65 39.3K
10:56 33.65 33.73 33.65 33.73 32.1K
10:57 33.84 33.86 33.80 33.81 32.0K
10:58 33.82 33.93 33.82 33.86 37.1K
10:59 33.86 33.88 33.85 33.88 26.7K
11:00 33.87 33.97 33.83 33.94 39.4K
11:01 33.94 33.96 33.90 33.92 23.5K
11:02 33.91 33.95 33.88 33.95 20.9K
11:03 33.95 34.07 33.95 34.04 49.7K
11:04 34.03 34.15 34.03 34.15 49.1K
11:05 34.15 34.16 34.07 34.08 29.6K
11:06 34.07 34.16 34.07 34.12 32.6K
11:07 34.12 34.13 34.05 34.10 26.5K
11:08 34.10 34.10 34.04 34.03 20.6K
11:09 34.00 34.01 33.94 34.00 41.8K
11:10 34.00 34.00 33.83 33.83 50.2K
11:11 33.83 33.90 33.82 33.89 33.5K
11:12 33.87 33.88 33.73 33.74 27.1K
11:13 33.74 33.82 33.73 33.79 37.4K
11:14 33.77 33.81 33.76 33.79 36.1K
11:15 33.83 33.94 33.81 33.91 29.1K
11:16 33.92 33.94 33.86 33.94 24.3K
11:17 33.93 33.97 33.92 33.97 20.0K
11:18 33.95 34.04 33.95 34.02 26.1K
11:19 34.02 34.10 34.02 34.08 26.5K
11:20 34.12 34.14 34.09 34.14 16.6K
11:21 34.18 34.22 34.17 34.18 23.4K
11:22 34.18 34.20 34.16 34.16 23.2K
11:23 34.17 34.26 34.17 34.24 17.7K
11:24 34.27 34.27 34.15 34.15 38.9K
11:25 34.15 34.25 34.13 34.25 26.6K
11:26 34.23 34.24 34.13 34.16 24.5K
11:27 34.15 34.19 34.15 34.18 8.6K
11:28 34.17 34.28 34.17 34.28 16.5K
11:29 34.27 34.31 34.22 34.31 15.2K
11:30 34.31 34.33 34.27 34.27 22.8K
11:31 34.30 34.42 34.30 34.36 31.0K
11:32 34.38 34.54 34.36 34.54 24.3K
11:33 34.58 34.58 34.41 34.47 35.1K
11:34 34.48 34.48 34.40 34.40 13.4K
11:35 34.39 34.40 34.31 34.31 41.5K
11:36 34.31 34.35 34.31 34.33 34.6K
11:37 34.34 34.39 34.30 34.30 29.5K
11:38 34.28 34.28 34.13 34.13 32.5K
11:39 34.17 34.17 34.04 34.07 45.1K
11:40 34.07 34.13 34.07 34.13 16.3K
11:41 34.11 34.12 34.05 34.08 27.3K
11:42 34.12 34.12 34.05 34.06 22.8K
11:43 34.05 34.05 34.00 34.00 30.8K
11:44 34.01 34.05 33.98 34.05 13.6K
11:45 34.05 34.12 34.05 34.12 16.1K
11:46 34.13 34.17 34.11 34.16 31.4K
11:47 34.13 34.17 34.13 34.15 14.2K
11:48 34.15 34.26 34.15 34.19 13.5K
11:49 34.19 34.28 34.19 34.28 12.4K
11:50 34.30 34.37 34.28 34.37 30.6K
11:51 34.37 34.37 34.19 34.34 50.8K
11:52 34.34 34.36 34.33 34.35 10.3K
11:53 34.34 34.41 34.34 34.38 16.9K
11:54 34.38 34.39 34.34 34.37 14.9K
11:55 34.38 34.41 34.36 34.40 8.9K
11:56 34.41 34.42 34.39 34.40 16.2K
11:57 34.38 34.44 34.38 34.41 19.9K
11:58 34.41 34.42 34.36 34.41 24.8K
11:59 34.41 34.48 34.40 34.45 33.3K
12:00 34.43 34.47 34.43 34.45 11.6K
12:01 34.46 34.47 34.32 34.34 15.5K
12:02 34.35 34.35 34.26 34.30 19.6K
12:03 34.31 34.31 34.26 34.30 12.9K
12:04 34.29 34.33 34.29 34.32 13.4K
12:05 34.32 34.33 34.31 34.33 11.2K
12:06 34.36 34.36 34.34 34.34 9.5K
12:07 34.34 34.42 34.34 34.39 13.6K
12:08 34.39 34.48 34.38 34.46 12.1K
12:09 34.50 34.51 34.45 34.46 16.2K
12:10 34.45 34.45 34.31 34.31 617.1K
12:11 34.31 34.39 34.31 34.39 16.4K
12:12 34.40 34.46 34.40 34.45 7.9K
12:13 34.47 34.54 34.47 34.53 15.8K
12:14 34.53 34.58 34.51 34.53 18.9K
12:15 34.53 34.54 34.46 34.51 21.7K
12:16 34.54 34.61 34.50 34.59 36.8K
12:17 34.61 34.69 34.60 34.69 14.5K
12:18 34.68 34.74 34.67 34.72 17.2K
12:19 34.74 34.74 34.64 34.70 31.8K
12:20 34.66 34.71 34.51 34.51 34.3K
12:21 34.53 34.59 34.53 34.53 21.9K
12:22 34.54 34.55 34.45 34.46 13.0K
12:23 34.48 34.50 34.47 34.49 6.1K
12:24 34.47 34.49 34.45 34.46 13.0K
12:25 34.46 34.53 34.43 34.47 14.6K
12:26 34.47 34.48 34.45 34.47 10.6K
12:27 34.48 34.48 34.47 34.48 5.6K
12:28 34.49 34.49 34.41 34.47 23.4K
12:29 34.44 34.46 34.40 34.46 89.3K
12:30 34.47 34.53 34.47 34.51 11.0K
12:31 34.47 34.47 34.35 34.35 23.2K
12:32 34.33 34.33 34.30 34.32 15.6K
12:33 34.32 34.35 34.32 34.35 5.4K
12:34 34.36 34.36 34.30 34.30 10.0K
12:35 34.28 34.38 34.28 34.38 18.0K
12:36 34.37 34.37 34.36 34.37 4.8K
12:37 34.38 34.39 34.38 34.38 4.2K
12:38 34.38 34.44 34.34 34.34 13.5K
12:39 34.34 34.34 34.31 34.32 8.3K
12:40 34.34 34.41 34.34 34.41 41.1K
12:41 34.36 34.42 34.35 34.42 12.1K
12:42 34.42 34.42 34.39 34.39 9.4K
12:43 34.38 34.38 34.36 34.37 10.4K
12:44 34.37 34.37 34.18 34.22 25.4K
12:45 34.22 34.27 34.20 34.20 21.2K
12:46 34.21 34.29 34.21 34.28 6.5K
12:47 34.30 34.34 34.30 34.33 12.0K
12:48 34.30 34.30 34.26 34.26 11.4K
12:49 34.27 34.28 34.26 34.26 4.7K
12:50 34.26 34.26 34.20 34.22 0.0K
12:51 34.21 34.21 34.15 34.15 24.6K
12:52 34.22 34.22 34.20 34.22 6.4K
12:53 34.28 34.28 34.27 34.28 7.3K
12:54 34.28 34.29 34.26 34.26 7.1K
12:55 34.27 34.28 34.21 34.21 10.8K
12:56 34.18 34.18 34.12 34.15 11.0K
12:57 34.15 34.16 34.15 34.16 9.2K
12:58 34.17 34.18 34.14 34.14 11.7K
12:59 34.13 34.16 34.13 34.16 8.8K
13:00 34.16 34.17 34.16 34.17 6.4K
13:01 34.17 34.21 34.15 34.21 21.8K
13:02 34.24 34.27 34.24 34.27 14.9K
13:03 34.27 34.32 34.26 34.32 12.3K
13:04 34.32 34.33 34.29 34.28 12.2K
13:05 34.29 34.33 34.29 34.33 6.2K
13:06 34.33 34.35 34.26 34.26 10.8K
13:07 34.26 34.28 34.26 34.28 8.6K
13:08 34.29 34.34 34.29 34.34 10.5K
13:09 34.35 34.35 34.33 34.33 8.9K
13:10 34.31 34.41 34.31 34.41 13.0K
13:11 34.43 34.43 34.36 34.36 12.2K
13:12 34.36 34.38 34.36 34.38 11.6K
13:13 34.36 34.36 34.35 34.35 13.8K
13:14 34.34 34.40 34.34 34.40 4.1K
13:15 34.40 34.43 34.37 34.41 15.9K
13:16 34.46 34.46 34.43 34.42 18.6K
13:17 34.38 34.38 34.36 34.37 9.9K
13:18 34.37 34.40 34.36 34.39 12.1K
13:19 34.39 34.41 34.37 34.41 15.2K
13:20 34.41 34.43 34.40 34.43 9.9K
13:21 34.42 34.49 34.39 34.49 30.3K
13:22 34.50 34.53 34.46 34.51 15.3K
13:23 34.48 34.52 34.47 34.52 9.0K
13:24 34.52 34.56 34.52 34.56 15.9K
13:25 34.56 34.59 34.52 34.57 22.9K
13:26 34.58 34.58 34.54 34.57 7.5K
13:27 34.53 34.57 34.53 34.55 12.2K
13:28 34.56 34.56 34.53 34.54 7.7K
13:29 34.54 34.54 34.51 34.52 9.0K
13:30 34.52 34.54 34.52 34.53 2.5K
13:31 34.52 34.56 34.52 34.56 21.8K
13:32 34.56 34.59 34.56 34.57 18.5K
13:33 34.57 34.58 34.53 34.53 9.2K
13:34 34.56 34.60 34.55 34.59 15.5K
13:35 34.61 34.65 34.60 34.61 21.6K
13:36 34.62 34.62 34.61 34.62 8.2K
13:37 34.62 34.62 34.61 34.62 10.9K
13:38 34.60 34.67 34.60 34.67 15.2K
13:39 34.68 34.68 34.65 34.66 16.1K
13:40 34.66 34.70 34.64 34.64 33.6K
13:41 34.63 34.72 34.63 34.72 13.8K
13:42 34.71 34.71 34.67 34.71 15.4K
13:43 34.72 34.73 34.72 34.73 14.3K
13:44 34.71 34.71 34.65 34.66 14.5K
13:45 34.68 34.72 34.66 34.70 13.2K
13:46 34.68 34.70 34.68 34.69 8.8K
13:47 34.69 34.73 34.69 34.70 19.7K
13:48 34.70 34.71 34.70 34.71 12.9K
13:49 34.72 34.77 34.68 34.77 35.1K
13:50 34.76 34.84 34.74 34.84 47.9K
13:51 34.83 34.91 34.83 34.86 36.3K
13:52 34.86 34.87 34.84 34.87 17.8K
13:53 34.86 34.88 34.85 34.85 11.0K
13:54 34.84 34.88 34.82 34.87 13.5K
13:55 34.87 34.90 34.85 34.90 19.0K
13:56 34.90 34.93 34.89 34.93 9.4K
13:57 34.92 34.93 34.86 34.90 30.6K
13:58 34.91 34.92 34.90 34.91 17.3K
13:59 34.90 34.95 34.90 34.95 19.5K
14:00 34.94 34.98 34.94 34.95 19.3K
14:01 34.96 34.96 34.95 34.95 16.0K
14:02 34.99 35.05 34.99 35.03 42.7K
14:03 35.03 35.06 35.02 35.04 20.6K
14:04 35.03 35.08 35.02 35.02 17.2K
14:05 35.02 35.05 35.01 35.05 14.3K
14:06 35.04 35.10 35.04 35.10 20.6K
14:07 35.14 35.17 35.08 35.17 40.3K
14:08 35.17 35.19 35.13 35.17 51.4K
14:09 35.24 35.26 35.20 35.24 24.0K
14:10 35.24 35.24 35.11 35.14 47.5K
14:11 35.14 35.17 35.13 35.17 21.5K
14:12 35.19 35.29 35.19 35.29 18.0K
14:13 35.29 35.33 35.27 35.30 32.9K
14:14 35.32 35.32 35.24 35.29 28.2K
14:15 35.30 35.33 35.29 35.31 21.0K
14:16 35.31 35.37 35.29 35.37 24.4K
14:17 35.37 35.37 35.34 35.35 32.5K
14:18 35.34 35.36 35.34 35.36 67.8K
14:19 35.37 35.38 35.34 35.38 24.8K
14:20 35.38 35.42 35.38 35.42 41.5K
14:21 35.42 35.45 35.42 35.44 21.8K
14:22 35.44 35.49 35.43 35.49 24.4K
14:23 35.47 35.47 35.36 35.35 48.5K
14:24 35.36 35.46 35.35 35.46 37.4K
14:25 35.46 35.47 35.42 35.47 19.9K
14:26 35.46 35.48 35.45 35.48 28.3K
14:27 35.49 35.56 35.49 35.55 67.3K
14:28 35.55 35.55 35.47 35.51 113.0K
14:29 35.52 35.59 35.49 35.58 42.0K
14:30 35.58 35.60 35.56 35.59 24.5K
14:31 35.59 35.59 35.55 35.58 20.2K
14:32 35.57 35.61 35.55 35.59 34.1K
14:33 35.58 35.59 35.56 35.58 20.4K
14:34 35.62 35.65 35.60 35.60 59.9K
14:35 35.60 35.61 35.56 35.56 31.3K
14:36 35.57 35.58 35.57 35.58 18.8K
14:37 35.59 35.61 35.58 35.59 17.2K
14:38 35.57 35.60 35.55 35.55 29.5K
14:39 35.53 35.55 35.51 35.54 24.3K
14:40 35.52 35.53 35.47 35.51 39.5K
14:41 35.51 35.55 35.50 35.52 29.5K
14:42 35.52 35.52 35.43 35.51 39.6K
14:43 35.52 35.52 35.31 35.31 41.5K
14:44 35.32 35.34 35.24 35.26 38.8K
14:45 35.25 35.27 35.25 35.27 28.9K
14:46 35.26 35.35 35.26 35.32 44.2K
14:47 35.32 35.36 35.29 35.36 43.8K
14:48 35.36 35.38 35.36 35.37 23.2K
14:49 35.38 35.41 35.36 35.39 15.9K
14:50 35.39 35.40 35.37 35.40 24.6K
14:51 35.40 35.40 35.38 35.38 26.2K
14:52 35.37 35.40 35.37 35.40 16.7K
14:53 35.41 35.52 35.41 35.43 37.7K
14:54 35.47 35.52 35.45 35.52 31.4K
14:55 35.51 35.56 35.51 35.56 18.1K
14:56 35.55 35.55 35.53 35.55 23.7K
14:57 35.56 35.60 35.56 35.56 23.1K
14:58 35.56 35.59 35.55 35.56 25.3K
14:59 35.58 35.60 35.56 35.60 27.3K
15:00 35.61 35.64 35.55 35.64 47.5K
15:01 35.64 35.70 35.64 35.66 30.8K
15:02 35.68 35.70 35.60 35.60 36.9K
15:03 35.61 35.64 35.58 35.64 12.4K
15:04 35.63 35.63 35.53 35.55 22.8K
15:05 35.55 35.57 35.51 35.51 26.1K
15:06 35.49 35.51 35.45 35.47 25.4K
15:07 35.45 35.53 35.45 35.53 11.8K
15:08 35.52 35.53 35.51 35.52 25.7K
15:09 35.51 35.55 35.51 35.55 17.4K
15:10 35.55 35.56 35.55 35.56 23.9K
15:11 35.55 35.63 35.55 35.60 73.8K
15:12 35.61 35.65 35.60 35.60 25.6K
15:13 35.60 35.60 35.57 35.57 21.8K
15:14 35.59 35.62 35.58 35.61 24.2K
15:15 35.62 35.78 35.62 35.76 45.8K
15:16 35.81 35.95 35.81 35.93 88.1K
15:17 35.95 36.03 35.94 36.02 66.3K
15:18 36.09 36.11 36.05 36.09 38.7K
15:19 36.07 36.12 36.05 36.06 50.1K
15:20 36.09 36.15 36.07 36.13 37.7K
15:21 36.14 36.15 36.07 36.07 28.3K
15:22 36.07 36.08 36.05 36.06 27.6K
15:23 36.07 36.12 36.06 36.11 29.3K
15:24 36.11 36.11 35.97 35.97 25.9K
15:25 35.97 35.97 35.93 35.93 17.9K
15:26 35.93 35.93 35.76 35.77 45.6K
15:27 35.79 35.87 35.79 35.87 27.8K
15:28 35.88 35.88 35.80 35.80 28.6K
15:29 35.83 35.89 35.81 35.86 20.4K
15:30 35.85 35.91 35.85 35.87 36.4K
15:31 35.90 35.92 35.83 35.83 23.4K
15:32 35.81 35.86 35.73 35.86 32.3K
15:33 35.83 35.88 35.83 35.84 38.7K
15:34 35.85 35.85 35.75 35.79 30.2K
15:35 35.78 35.78 35.74 35.77 27.2K
15:36 35.78 35.84 35.77 35.79 44.3K
15:37 35.75 35.75 35.66 35.73 50.1K
15:38 35.73 35.73 35.72 35.73 31.1K
15:39 35.74 35.79 35.74 35.79 25.2K
15:40 35.78 35.84 35.78 35.81 36.3K
15:41 35.82 35.88 35.82 35.86 26.1K
15:42 35.85 35.89 35.85 35.87 40.3K
15:43 35.88 35.88 35.78 35.80 42.8K
15:44 35.80 35.82 35.76 35.77 29.7K
15:45 35.77 35.83 35.72 35.82 31.7K
15:46 35.83 35.93 35.83 35.90 36.9K
15:47 35.88 35.88 35.84 35.88 26.3K
15:48 35.87 35.91 35.86 35.88 53.4K
15:49 35.88 35.91 35.86 35.89 61.4K
15:50 35.82 35.85 35.79 35.80 60.9K
15:51 35.79 35.79 35.66 35.66 59.9K
15:52 35.68 35.68 35.51 35.52 81.9K
15:53 35.55 35.57 35.52 35.53 63.2K
15:54 35.52 35.70 35.49 35.70 88.8K
15:55 35.70 35.70 35.67 35.68 90.8K
15:56 35.69 35.69 35.62 35.62 123.5K
15:57 35.62 35.62 35.54 35.59 148.2K
15:58 35.59 35.60 35.46 35.46 234.2K
15:59 35.46 35.52 35.44 35.52 2,294.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음