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 36.68 36.90 36.61 36.90 238.6K
09:31 36.80 36.80 36.37 36.37 16.6K
09:32 36.40 36.76 36.40 36.76 34.4K
09:33 36.76 36.76 36.62 36.63 15.4K
09:34 36.63 36.63 36.44 36.59 29.3K
09:35 36.60 36.90 36.60 36.89 74.0K
09:36 36.90 36.93 36.83 36.85 41.2K
09:37 36.85 36.88 36.60 36.61 31.4K
09:38 36.62 36.66 36.60 36.64 29.9K
09:39 36.55 36.66 36.55 36.62 16.6K
09:40 36.64 36.72 36.58 36.67 46.0K
09:41 36.65 36.66 36.52 36.52 35.0K
09:42 36.52 36.54 36.40 36.40 18.0K
09:43 36.37 36.50 36.37 36.49 15.5K
09:44 36.49 36.49 36.26 36.34 37.7K
09:45 36.34 36.34 36.12 36.12 9.6K
09:46 36.09 36.14 36.06 36.09 18.2K
09:47 36.09 36.09 35.93 35.99 64.8K
09:48 36.01 36.23 36.01 36.21 125.3K
09:49 36.28 36.30 36.20 36.27 24.6K
09:50 36.28 36.28 36.19 36.19 34.9K
09:51 36.24 36.24 36.12 36.16 17.3K
09:52 36.14 36.14 36.02 36.06 18.9K
09:53 36.12 36.15 36.12 36.12 13.4K
09:54 36.13 36.13 36.04 36.06 28.5K
09:55 36.06 36.15 36.05 36.05 11.0K
09:56 36.06 36.06 35.98 36.01 8.1K
09:57 36.06 36.17 36.01 36.10 15.1K
09:58 36.03 36.09 35.96 35.97 11.8K
09:59 35.86 35.89 35.86 35.86 13.6K
10:00 35.88 35.88 35.84 35.86 13.5K
10:01 35.88 35.88 35.82 35.85 18.8K
10:02 35.82 35.82 35.71 35.81 17.1K
10:03 35.79 35.82 35.75 35.82 28.9K
10:04 35.84 35.88 35.84 35.84 22.0K
10:05 35.84 35.87 35.82 35.83 8.1K
10:06 35.83 35.83 35.77 35.77 23.5K
10:07 35.80 35.82 35.74 35.74 66.1K
10:08 35.78 35.78 35.63 35.63 50.1K
10:09 35.61 35.71 35.60 35.71 23.3K
10:10 35.73 35.73 35.67 35.68 6.8K
10:11 35.68 35.70 35.65 35.70 17.5K
10:12 35.68 35.71 35.65 35.71 6.6K
10:13 35.70 35.82 35.70 35.81 17.8K
10:14 35.81 35.86 35.80 35.83 40.8K
10:15 35.81 35.90 35.81 35.87 16.8K
10:16 35.89 35.90 35.83 35.83 11.5K
10:17 35.82 35.85 35.76 35.76 10.3K
10:18 35.75 35.75 35.63 35.64 16.5K
10:19 35.63 35.70 35.63 35.65 17.2K
10:20 35.62 35.64 35.61 35.63 18.1K
10:21 35.61 35.64 35.56 35.56 12.8K
10:22 35.53 35.59 35.52 35.54 29.9K
10:23 35.52 35.53 35.46 35.49 42.4K
10:24 35.50 35.61 35.50 35.61 24.4K
10:25 35.58 35.58 35.55 35.57 5.3K
10:26 35.59 35.73 35.58 35.73 17.9K
10:27 35.71 35.71 35.67 35.67 6.2K
10:28 35.68 35.72 35.56 35.58 21.6K
10:29 35.57 35.61 35.56 35.59 9.6K
10:30 35.59 35.62 35.56 35.56 19.8K
10:31 35.57 35.59 35.48 35.48 18.8K
10:32 35.48 35.54 35.48 35.50 11.7K
10:33 35.50 35.51 35.42 35.42 26.9K
10:34 35.44 35.44 35.32 35.32 34.8K
10:35 35.33 35.33 35.24 35.24 44.5K
10:36 35.24 35.25 35.01 35.08 75.3K
10:37 35.14 35.14 35.04 35.07 51.1K
10:38 35.08 35.14 35.06 35.12 25.0K
10:39 35.14 35.15 35.05 35.10 31.6K
10:40 35.10 35.23 35.08 35.16 25.2K
10:41 35.10 35.17 35.06 35.06 16.7K
10:42 35.06 35.07 35.02 35.03 23.1K
10:43 35.04 35.18 35.02 35.02 72.3K
10:44 35.01 35.04 34.99 35.01 29.3K
10:45 34.97 35.05 34.97 35.02 14.0K
10:46 35.01 35.12 35.01 35.06 45.6K
10:47 35.09 35.12 35.08 35.12 11.0K
10:48 35.14 35.14 35.08 35.12 84.9K
10:49 35.17 35.19 35.16 35.19 90.6K
10:50 35.21 35.33 35.19 35.30 19.9K
10:51 35.29 35.37 35.29 35.37 24.4K
10:52 35.39 35.40 35.31 35.31 37.0K
10:53 35.32 35.32 35.17 35.17 19.7K
10:54 35.14 35.14 35.02 35.04 47.8K
10:55 35.00 35.00 34.90 34.96 36.3K
10:56 34.96 34.96 34.86 34.95 34.3K
10:57 34.93 34.98 34.83 34.85 18.4K
10:58 34.85 34.99 34.82 34.99 58.8K
10:59 34.98 35.06 34.92 35.03 35.9K
11:00 35.02 35.02 34.94 34.96 13.0K
11:01 34.95 34.98 34.87 34.89 29.8K
11:02 34.87 34.88 34.83 34.83 19.6K
11:03 34.84 34.88 34.78 34.85 40.2K
11:04 34.79 34.85 34.79 34.85 14.0K
11:05 34.84 34.92 34.84 34.92 10.7K
11:06 34.87 35.04 34.87 35.04 14.0K
11:07 35.06 35.10 35.00 35.08 19.7K
11:08 35.08 35.10 35.03 35.07 12.1K
11:09 35.10 35.16 35.08 35.11 18.8K
11:10 35.09 35.13 35.07 35.07 7.0K
11:11 35.06 35.10 35.06 35.10 7.7K
11:12 35.09 35.13 35.07 35.08 19.1K
11:13 35.11 35.11 35.06 35.08 10.9K
11:14 35.06 35.07 35.04 35.05 10.9K
11:15 35.02 35.04 35.02 35.02 6.2K
11:16 35.03 35.06 35.01 35.06 7.0K
11:17 35.06 35.06 35.02 35.02 6.6K
11:18 35.03 35.06 35.01 35.06 4.6K
11:19 35.05 35.11 35.05 35.08 5.8K
11:20 35.07 35.10 35.06 35.10 19.4K
11:21 35.09 35.13 35.06 35.12 7.3K
11:22 35.13 35.15 35.00 35.02 16.3K
11:23 35.01 35.09 35.01 35.09 19.2K
11:24 35.08 35.08 35.03 35.04 8.4K
11:25 35.04 35.05 35.02 35.05 4.4K
11:26 35.09 35.09 35.08 35.08 2.8K
11:27 35.10 35.10 34.93 34.96 17.9K
11:28 34.96 34.99 34.96 34.98 8.2K
11:29 34.99 35.07 34.98 34.98 19.7K
11:30 34.96 34.99 34.94 34.99 15.1K
11:31 35.02 35.05 34.98 34.99 15.7K
11:32 35.02 35.07 35.01 35.06 14.9K
11:33 35.09 35.15 35.09 35.14 20.5K
11:34 35.14 35.23 35.11 35.20 28.1K
11:35 35.21 35.28 35.18 35.26 20.7K
11:36 35.26 35.35 35.26 35.35 36.9K
11:37 35.37 35.37 35.30 35.31 22.0K
11:38 35.31 35.34 35.30 35.30 9.3K
11:39 35.32 35.36 35.32 35.36 9.3K
11:40 35.38 35.44 35.37 35.44 18.6K
11:41 35.44 35.54 35.42 35.50 14.5K
11:42 35.53 35.58 35.53 35.58 14.1K
11:43 35.57 35.60 35.53 35.59 16.0K
11:44 35.60 35.63 35.58 35.63 8.1K
11:45 35.60 35.62 35.60 35.60 8.5K
11:46 35.61 35.64 35.58 35.58 12.1K
11:47 35.51 35.56 35.51 35.54 22.8K
11:48 35.56 35.58 35.53 35.55 5.4K
11:49 35.56 35.64 35.56 35.64 10.4K
11:50 35.60 35.61 35.55 35.59 7.1K
11:51 35.55 35.55 35.53 35.53 13.0K
11:52 35.50 35.50 35.46 35.46 11.3K
11:53 35.46 35.54 35.46 35.54 15.1K
11:54 35.57 35.61 35.57 35.61 6.0K
11:55 35.60 35.63 35.56 35.63 8.2K
11:56 35.61 35.61 35.56 35.59 4.5K
11:57 35.59 35.64 35.59 35.64 6.4K
11:58 35.67 35.68 35.64 35.65 6.8K
11:59 35.64 35.70 35.63 35.70 11.3K
12:00 35.71 35.73 35.68 35.73 8.6K
12:01 35.75 35.85 35.75 35.85 20.2K
12:02 35.82 35.87 35.81 35.87 14.2K
12:03 35.87 35.87 35.81 35.84 15.4K
12:04 35.85 35.89 35.82 35.89 5.7K
12:05 35.85 35.87 35.78 35.79 15.1K
12:06 35.80 35.82 35.78 35.82 7.2K
12:07 35.82 35.82 35.79 35.80 8.3K
12:08 35.81 35.81 35.76 35.79 11.5K
12:09 35.78 35.80 35.78 35.79 3.3K
12:10 35.78 35.78 35.73 35.75 6.5K
12:11 35.73 35.74 35.69 35.70 9.8K
12:12 35.71 35.78 35.71 35.78 3.9K
12:13 35.76 35.79 35.73 35.79 6.1K
12:14 35.80 35.81 35.80 35.80 2.4K
12:15 35.81 35.81 35.62 35.62 20.2K
12:16 35.63 35.68 35.63 35.68 9.2K
12:17 35.70 35.70 35.64 35.64 10.4K
12:18 35.65 35.68 35.65 35.68 5.0K
12:19 35.68 35.71 35.67 35.67 11.4K
12:20 35.69 35.73 35.61 35.61 31.8K
12:21 35.59 35.60 35.57 35.58 3.3K
12:22 35.60 35.73 35.60 35.73 121.0K
12:23 35.73 35.73 35.68 35.71 12.1K
12:24 35.70 35.70 35.67 35.68 4.6K
12:25 35.69 35.75 35.69 35.72 8.2K
12:26 35.73 35.74 35.70 35.70 12.8K
12:27 35.70 35.70 35.66 35.67 6.6K
12:28 35.67 35.70 35.67 35.70 19.5K
12:29 35.72 35.74 35.72 35.72 7.4K
12:30 35.72 35.72 35.70 35.70 7.3K
12:31 35.71 35.78 35.71 35.75 18.1K
12:32 35.74 35.75 35.72 35.72 5.8K
12:33 35.72 35.74 35.70 35.74 3.9K
12:34 35.75 35.75 35.69 35.70 16.2K
12:35 35.71 35.71 35.68 35.70 6.8K
12:36 35.70 35.70 35.69 35.69 6.9K
12:37 35.67 35.68 35.67 35.68 5.6K
12:38 35.70 35.70 35.69 35.69 1.8K
12:39 35.69 35.70 35.69 35.70 2.2K
12:40 35.70 35.71 35.69 35.69 5.0K
12:41 35.68 35.69 35.66 35.66 3.8K
12:42 35.69 35.70 35.69 35.70 1.5K
12:43 35.69 35.74 35.69 35.74 5.3K
12:44 35.75 35.77 35.72 35.74 6.5K
12:45 35.74 35.83 35.74 35.83 6.3K
12:46 35.81 35.81 35.70 35.72 53.3K
12:47 35.72 35.72 35.67 35.67 7.1K
12:48 35.70 35.72 35.70 35.72 8.1K
12:49 35.72 35.72 35.70 35.70 3.4K
12:50 35.69 35.76 35.68 35.76 7.5K
12:51 35.75 35.75 35.73 35.73 7.6K
12:52 35.75 35.77 35.75 35.77 5.2K
12:53 35.76 35.80 35.76 35.78 9.0K
12:54 35.79 35.82 35.79 35.78 13.6K
12:55 35.74 35.85 35.74 35.85 23.0K
12:56 35.85 35.88 35.85 35.87 16.7K
12:57 35.91 35.91 35.83 35.85 18.3K
12:58 35.85 35.87 35.84 35.87 7.8K
12:59 35.91 35.91 35.90 35.90 7.9K
13:00 35.90 35.91 35.89 35.91 1.9K
13:01 35.91 35.91 35.77 35.85 50.8K
13:02 35.85 35.85 35.83 35.83 4.5K
13:03 35.84 35.84 35.82 35.82 7.7K
13:04 35.80 35.80 35.78 35.78 2.8K
13:05 35.77 35.77 35.72 35.73 8.7K
13:06 35.73 35.75 35.73 35.73 5.4K
13:07 35.73 35.73 35.68 35.70 11.2K
13:08 35.70 35.70 35.66 35.66 11.4K
13:09 35.67 35.67 35.66 35.66 9.3K
13:10 35.63 35.64 35.63 35.64 1.9K
13:11 35.62 35.64 35.62 35.64 2.5K
13:12 35.64 35.65 35.63 35.64 12.7K
13:13 35.65 35.67 35.64 35.64 5.0K
13:14 35.65 35.65 35.63 35.64 5.1K
13:15 35.67 35.68 35.67 35.68 1.4K
13:16 35.69 35.70 35.68 35.68 6.2K
13:17 35.68 35.68 35.65 35.65 10.9K
13:18 35.65 35.65 35.63 35.63 6.2K
13:19 35.64 35.66 35.64 35.64 4.1K
13:20 35.62 35.62 35.60 35.60 4.0K
13:21 35.58 35.59 35.58 35.58 4.3K
13:22 35.59 35.62 35.59 35.59 15.5K
13:23 35.62 35.63 35.62 35.63 2.4K
13:24 35.64 35.64 35.57 35.58 6.7K
13:25 35.56 35.58 35.56 35.56 3.7K
13:26 35.58 35.58 35.55 35.55 7.5K
13:27 35.55 35.60 35.55 35.57 20.0K
13:28 35.60 35.65 35.57 35.65 5.2K
13:29 35.67 35.67 35.62 35.62 6.1K
13:30 35.61 35.64 35.61 35.63 3.8K
13:31 35.64 35.65 35.64 35.65 1.8K
13:32 35.65 35.66 35.64 35.64 6.3K
13:33 35.63 35.63 35.62 35.62 9.0K
13:34 35.63 35.63 35.61 35.62 3.8K
13:35 35.62 35.62 35.61 35.61 4.1K
13:36 35.62 35.64 35.62 35.62 4.5K
13:37 35.60 35.60 35.59 35.59 5.0K
13:38 35.57 35.57 35.56 35.56 2.6K
13:39 35.55 35.56 35.52 35.52 5.3K
13:40 35.54 35.55 35.53 35.53 2.8K
13:41 35.51 35.52 35.51 35.52 1.8K
13:42 35.53 35.56 35.51 35.56 5.1K
13:43 35.56 35.58 35.56 35.58 1.4K
13:44 35.57 35.58 35.57 35.58 2.9K
13:45 35.59 35.59 35.58 35.58 4.6K
13:46 35.59 35.59 35.58 35.59 4.3K
13:47 35.58 35.59 35.58 35.58 3.9K
13:48 35.59 35.63 35.59 35.60 9.3K
13:49 35.63 35.64 35.63 35.63 4.9K
13:50 35.62 35.63 35.62 35.63 1.4K
13:51 35.61 35.62 35.61 35.62 3.4K
13:52 35.61 35.61 35.61 35.61 4.2K
13:53 35.63 35.63 35.60 35.61 4.1K
13:54 35.62 35.63 35.62 35.63 3.2K
13:55 35.62 35.62 35.61 35.61 2.5K
13:56 35.60 35.60 35.52 35.53 6.5K
13:57 35.53 35.53 35.50 35.50 5.3K
13:58 35.49 35.49 35.47 35.48 6.3K
13:59 35.47 35.47 35.43 35.43 17.0K
14:00 35.41 35.45 35.41 35.45 7.9K
14:01 35.43 35.47 35.43 35.47 6.6K
14:02 35.46 35.47 35.42 35.43 5.2K
14:03 35.41 35.44 35.41 35.43 6.3K
14:04 35.43 35.45 35.43 35.45 2.5K
14:05 35.45 35.47 35.45 35.47 3.5K
14:06 35.47 35.47 35.43 35.46 8.2K
14:07 35.42 35.48 35.42 35.48 8.0K
14:08 35.48 35.50 35.48 35.50 4.6K
14:09 35.51 35.51 35.51 35.51 2.5K
14:10 35.52 35.52 35.50 35.52 4.5K
14:11 35.49 35.51 35.49 35.49 5.5K
14:12 35.51 35.52 35.51 35.52 2.5K
14:13 35.50 35.53 35.50 35.53 5.6K
14:14 35.54 35.54 35.53 35.53 0.5K
14:15 35.53 35.55 35.53 35.55 4.7K
14:16 35.56 35.57 35.54 35.55 6.1K
14:17 35.54 35.55 35.52 35.52 4.0K
14:18 35.51 35.51 35.49 35.49 5.4K
14:19 35.49 35.50 35.49 35.49 1.7K
14:20 35.50 35.51 35.50 35.51 4.3K
14:21 35.50 35.50 35.50 35.49 1.3K
14:22 35.49 35.50 35.48 35.49 3.2K
14:23 35.49 35.52 35.49 35.52 6.5K
14:24 35.49 35.49 35.46 35.47 4.4K
14:25 35.46 35.48 35.45 35.47 5.8K
14:26 35.47 35.49 35.47 35.47 3.7K
14:27 35.44 35.45 35.44 35.45 4.2K
14:28 35.45 35.46 35.45 35.45 4.5K
14:29 35.46 35.47 35.46 35.46 4.1K
14:30 35.46 35.46 35.45 35.46 7.4K
14:31 35.47 35.51 35.46 35.51 4.6K
14:32 35.50 35.50 35.47 35.48 6.5K
14:33 35.49 35.53 35.49 35.53 4.4K
14:34 35.54 35.54 35.52 35.53 4.8K
14:35 35.53 35.53 35.51 35.51 4.5K
14:36 35.53 35.53 35.52 35.52 2.2K
14:37 35.52 35.52 35.50 35.52 8.4K
14:38 35.52 35.52 35.51 35.51 1.3K
14:39 35.52 35.53 35.51 35.53 4.6K
14:40 35.52 35.57 35.52 35.57 5.2K
14:41 35.57 35.58 35.57 35.57 7.5K
14:42 35.56 35.56 35.52 35.52 10.2K
14:43 35.52 35.55 35.52 35.55 3.9K
14:44 35.55 35.56 35.53 35.53 3.6K
14:45 35.54 35.54 35.54 35.53 8.7K
14:46 35.54 35.56 35.54 35.55 6.7K
14:47 35.56 35.56 35.55 35.56 9.1K
14:48 35.57 35.57 35.56 35.57 6.5K
14:49 35.57 35.57 35.56 35.56 5.9K
14:50 35.56 35.60 35.55 35.59 17.6K
14:51 35.58 35.59 35.58 35.59 5.2K
14:52 35.59 35.62 35.56 35.62 35.2K
14:53 35.63 35.65 35.61 35.65 6.9K
14:54 35.65 35.67 35.63 35.63 8.8K
14:55 35.63 35.63 35.62 35.63 4.9K
14:56 35.63 35.64 35.63 35.64 5.0K
14:57 35.65 35.65 35.62 35.62 11.8K
14:58 35.62 35.62 35.59 35.59 5.8K
14:59 35.57 35.59 35.54 35.55 4.6K
15:00 35.55 35.57 35.55 35.57 9.8K
15:01 35.57 35.58 35.55 35.55 6.9K
15:02 35.55 35.56 35.53 35.55 4.6K
15:03 35.55 35.58 35.55 35.58 8.2K
15:04 35.58 35.58 35.51 35.56 19.4K
15:05 35.54 35.55 35.54 35.53 9.2K
15:06 35.54 35.56 35.54 35.56 9.7K
15:07 35.56 35.58 35.55 35.55 7.1K
15:08 35.55 35.57 35.54 35.57 8.7K
15:09 35.55 35.55 35.49 35.50 30.8K
15:10 35.50 35.50 35.50 35.50 7.1K
15:11 35.50 35.50 35.45 35.45 9.6K
15:12 35.47 35.49 35.47 35.49 8.5K
15:13 35.49 35.49 35.42 35.47 324.4K
15:14 35.52 35.52 35.48 35.49 33.4K
15:15 35.48 35.48 35.44 35.46 13.4K
15:16 35.45 35.50 35.45 35.50 28.2K
15:17 35.50 35.50 35.49 35.49 9.4K
15:18 35.49 35.49 35.46 35.46 6.4K
15:19 35.47 35.49 35.47 35.49 8.0K
15:20 35.49 35.52 35.48 35.49 9.5K
15:21 35.51 35.57 35.51 35.55 12.1K
15:22 35.53 35.53 35.51 35.51 36.4K
15:23 35.46 35.48 35.40 35.40 17.1K
15:24 35.40 35.42 35.39 35.39 24.1K
15:25 35.40 35.40 35.37 35.38 12.6K
15:26 35.38 35.41 35.38 35.41 50.5K
15:27 35.38 35.39 35.31 35.32 40.5K
15:28 35.33 35.39 35.33 35.39 10.3K
15:29 35.39 35.44 35.39 35.44 14.1K
15:30 35.44 35.44 35.41 35.44 22.4K
15:31 35.45 35.45 35.40 35.40 14.7K
15:32 35.40 35.42 35.40 35.42 7.2K
15:33 35.42 35.43 35.38 35.41 43.1K
15:34 35.40 35.41 35.37 35.41 6.4K
15:35 35.39 35.40 35.38 35.40 13.6K
15:36 35.39 35.42 35.33 35.34 41.5K
15:37 35.36 35.37 35.34 35.35 13.9K
15:38 35.35 35.36 35.34 35.35 15.2K
15:39 35.34 35.34 35.32 35.33 14.6K
15:40 35.31 35.32 35.27 35.27 26.6K
15:41 35.25 35.29 35.25 35.25 16.9K
15:42 35.25 35.29 35.25 35.26 23.2K
15:43 35.27 35.28 35.26 35.27 14.4K
15:44 35.27 35.27 35.20 35.27 20.4K
15:45 35.27 35.29 35.24 35.25 24.5K
15:46 35.26 35.30 35.24 35.30 21.0K
15:47 35.27 35.30 35.26 35.29 90.6K
15:48 35.29 35.33 35.27 35.33 56.3K
15:49 35.33 35.33 35.21 35.21 80.9K
15:50 35.23 35.24 35.22 35.22 24.6K
15:51 35.22 35.27 35.17 35.21 35.6K
15:52 35.22 35.22 35.16 35.18 22.5K
15:53 35.19 35.22 35.16 35.17 38.1K
15:54 35.17 35.20 35.12 35.12 47.3K
15:55 35.11 35.15 35.09 35.15 59.8K
15:56 35.15 35.15 35.11 35.13 76.2K
15:57 35.17 35.25 35.17 35.25 70.3K
15:58 35.25 35.27 35.13 35.14 149.5K
15:59 35.14 35.24 35.14 35.24 1,054.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음