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 37.79 37.86 37.63 37.69 237.8K
09:31 37.66 37.88 37.43 37.78 94.1K
09:32 37.77 37.94 37.67 37.75 81.2K
09:33 37.67 37.75 37.59 37.73 57.7K
09:34 37.78 37.88 37.68 37.68 82.9K
09:35 37.63 37.77 37.54 37.54 90.7K
09:36 37.54 37.54 37.23 37.31 47.2K
09:37 37.34 37.44 37.28 37.35 45.3K
09:38 37.34 37.37 37.16 37.16 33.9K
09:39 37.18 37.23 37.15 37.23 26.8K
09:40 37.23 37.25 37.18 37.21 12.3K
09:41 37.25 37.30 37.22 37.27 30.6K
09:42 37.20 37.20 37.05 37.05 52.0K
09:43 37.07 37.07 36.94 37.06 49.6K
09:44 37.17 37.20 37.09 37.18 22.7K
09:45 37.20 37.27 37.20 37.20 37.1K
09:46 37.20 37.32 37.19 37.30 25.7K
09:47 37.25 37.31 37.22 37.29 12.7K
09:48 37.21 37.31 37.18 37.29 10.2K
09:49 37.29 37.35 37.25 37.34 21.7K
09:50 37.33 37.34 37.21 37.21 37.6K
09:51 37.17 37.21 37.04 37.05 58.1K
09:52 37.03 37.07 36.98 37.01 25.2K
09:53 36.99 37.04 36.89 36.92 33.8K
09:54 36.86 37.15 36.85 37.15 74.2K
09:55 37.11 37.11 36.95 36.95 9.5K
09:56 36.97 36.97 36.89 36.89 24.2K
09:57 36.91 36.91 36.73 36.79 34.5K
09:58 36.79 36.79 36.66 36.66 23.7K
09:59 36.69 36.69 36.63 36.67 14.3K
10:00 36.71 36.71 36.55 36.55 21.6K
10:01 36.55 36.64 36.55 36.64 9.0K
10:02 36.64 36.69 36.54 36.69 28.4K
10:03 36.68 36.70 36.59 36.59 15.2K
10:04 36.60 36.63 36.58 36.62 24.0K
10:05 36.60 36.65 36.59 36.63 24.6K
10:06 36.68 36.70 36.62 36.70 25.7K
10:07 36.70 36.82 36.70 36.78 31.1K
10:08 36.79 36.82 36.78 36.82 23.8K
10:09 36.83 36.85 36.78 36.85 26.7K
10:10 36.85 36.86 36.71 36.71 39.2K
10:11 36.73 36.73 36.62 36.62 11.0K
10:12 36.62 36.72 36.62 36.72 33.3K
10:13 36.71 36.73 36.67 36.69 12.5K
10:14 36.67 36.73 36.65 36.65 16.9K
10:15 36.65 36.65 36.47 36.50 24.3K
10:16 36.54 36.54 36.40 36.43 20.5K
10:17 36.42 36.43 36.38 36.41 29.3K
10:18 36.43 36.49 36.39 36.49 29.7K
10:19 36.49 36.54 36.44 36.44 28.2K
10:20 36.45 36.48 36.38 36.40 16.4K
10:21 36.39 36.54 36.38 36.50 21.0K
10:22 36.53 36.54 36.49 36.52 8.5K
10:23 36.52 36.52 36.40 36.40 15.2K
10:24 36.41 36.44 36.39 36.41 9.6K
10:25 36.32 36.34 36.29 36.31 24.1K
10:26 36.30 36.30 36.23 36.24 18.9K
10:27 36.23 36.24 36.18 36.20 23.3K
10:28 36.15 36.16 36.12 36.15 17.1K
10:29 36.16 36.22 36.13 36.21 14.6K
10:30 36.16 36.28 36.16 36.19 13.1K
10:31 36.20 36.30 36.20 36.28 22.5K
10:32 36.29 36.36 36.28 36.36 8.9K
10:33 36.35 36.36 36.31 36.32 16.2K
10:34 36.29 36.31 36.25 36.26 18.8K
10:35 36.27 36.30 36.20 36.20 17.2K
10:36 36.20 36.22 36.17 36.21 10.2K
10:37 36.21 36.22 36.14 36.14 7.5K
10:38 36.12 36.15 36.12 36.14 6.7K
10:39 36.14 36.24 36.13 36.24 13.3K
10:40 36.22 36.23 36.19 36.23 18.5K
10:41 36.24 36.24 36.16 36.16 8.9K
10:42 36.15 36.17 36.13 36.14 14.0K
10:43 36.14 36.17 36.11 36.11 8.2K
10:44 36.13 36.14 36.04 36.14 12.3K
10:45 36.13 36.19 36.13 36.19 12.1K
10:46 36.21 36.22 36.17 36.22 7.8K
10:47 36.20 36.23 36.18 36.19 15.9K
10:48 36.20 36.20 36.18 36.19 9.1K
10:49 36.21 36.23 36.20 36.21 10.0K
10:50 36.23 36.23 36.20 36.23 11.1K
10:51 36.19 36.22 36.14 36.16 17.5K
10:52 36.15 36.21 36.15 36.18 8.1K
10:53 36.18 36.21 36.16 36.21 8.0K
10:54 36.19 36.21 36.16 36.21 5.9K
10:55 36.20 36.21 36.16 36.21 13.7K
10:56 36.19 36.19 36.13 36.19 7.4K
10:57 36.19 36.22 36.18 36.20 7.3K
10:58 36.18 36.19 36.15 36.16 4.0K
10:59 36.20 36.20 36.13 36.15 9.8K
11:00 36.16 36.16 36.12 36.12 21.5K
11:01 36.13 36.17 36.13 36.15 14.9K
11:02 36.19 36.19 36.08 36.09 14.6K
11:03 36.07 36.10 36.07 36.08 7.7K
11:04 36.08 36.08 36.01 36.02 23.5K
11:05 36.04 36.04 35.91 35.96 46.2K
11:06 35.94 35.96 35.94 35.96 13.6K
11:07 35.98 36.04 35.94 35.94 10.2K
11:08 35.95 36.04 35.95 36.04 10.5K
11:09 36.02 36.04 36.00 36.00 19.5K
11:10 36.00 36.02 35.98 36.02 8.0K
11:11 36.00 36.04 35.98 36.03 7.9K
11:12 36.04 36.07 36.01 36.07 11.2K
11:13 36.08 36.08 36.05 36.05 10.6K
11:14 36.06 36.07 36.03 36.06 10.8K
11:15 36.08 36.11 36.08 36.10 76.5K
11:16 36.09 36.10 36.03 36.03 13.8K
11:17 36.05 36.07 36.05 36.07 14.2K
11:18 36.06 36.11 36.05 36.11 6.4K
11:19 36.14 36.14 36.10 36.13 5.8K
11:20 36.08 36.13 36.06 36.13 22.9K
11:21 36.14 36.18 36.12 36.16 15.2K
11:22 36.16 36.16 36.11 36.12 7.9K
11:23 36.10 36.10 36.06 36.08 7.4K
11:24 36.06 36.06 35.99 36.04 16.5K
11:25 36.05 36.10 36.05 36.06 8.4K
11:26 36.06 36.09 36.06 36.07 8.5K
11:27 36.09 36.14 36.08 36.14 8.6K
11:28 36.13 36.18 36.13 36.14 4.7K
11:29 36.14 36.19 36.13 36.19 8.7K
11:30 36.19 36.19 36.15 36.18 9.7K
11:31 36.19 36.19 36.16 36.19 6.9K
11:32 36.19 36.19 36.15 36.17 6.0K
11:33 36.17 36.20 36.14 36.14 19.5K
11:34 36.14 36.21 36.14 36.21 10.7K
11:35 36.18 36.25 36.18 36.25 5.8K
11:36 36.24 36.26 36.22 36.26 13.4K
11:37 36.28 36.30 36.27 36.30 7.4K
11:38 36.32 36.34 36.26 36.26 8.2K
11:39 36.23 36.25 36.17 36.22 8.6K
11:40 36.22 36.22 36.14 36.15 9.1K
11:41 36.14 36.14 36.12 36.12 13.1K
11:42 36.13 36.16 36.11 36.16 11.5K
11:43 36.18 36.21 36.17 36.21 16.6K
11:44 36.21 36.22 36.19 36.20 7.8K
11:45 36.21 36.21 36.19 36.19 4.0K
11:46 36.22 36.23 36.21 36.23 4.5K
11:47 36.23 36.23 36.22 36.22 2.4K
11:48 36.25 36.26 36.21 36.21 4.9K
11:49 36.23 36.23 36.18 36.18 10.5K
11:50 36.16 36.16 36.08 36.08 9.4K
11:51 36.07 36.07 36.04 36.05 3.9K
11:52 36.07 36.09 36.04 36.04 5.2K
11:53 36.03 36.03 36.01 36.01 3.5K
11:54 36.03 36.08 36.03 36.03 13.3K
11:55 36.05 36.06 36.03 36.03 4.3K
11:56 36.02 36.02 35.99 35.99 9.7K
11:57 36.00 36.02 36.00 36.01 5.4K
11:58 36.00 36.00 35.99 35.99 2.5K
11:59 35.98 36.06 35.97 36.05 11.1K
12:00 36.05 36.06 36.02 36.02 5.4K
12:01 36.03 36.05 36.02 36.05 2.6K
12:02 36.07 36.09 36.07 36.09 4.7K
12:03 36.09 36.12 36.09 36.11 13.4K
12:04 36.11 36.13 36.10 36.13 8.3K
12:05 36.12 36.16 36.12 36.13 9.6K
12:06 36.16 36.17 36.16 36.17 2.1K
12:07 36.17 36.21 36.17 36.18 13.2K
12:08 36.19 36.19 36.18 36.17 7.1K
12:09 36.19 36.20 36.18 36.20 9.5K
12:10 36.21 36.21 36.20 36.20 1.1K
12:11 36.18 36.18 36.16 36.17 2.8K
12:12 36.18 36.20 36.17 36.17 4.0K
12:13 36.17 36.18 36.15 36.18 3.5K
12:14 36.18 36.19 36.15 36.19 8.9K
12:15 36.20 36.20 36.15 36.15 4.3K
12:16 36.18 36.20 36.18 36.19 2.8K
12:17 36.19 36.20 36.18 36.18 4.9K
12:18 36.18 36.21 36.18 36.19 4.1K
12:19 36.16 36.18 36.16 36.18 4.6K
12:20 36.18 36.19 36.18 36.19 4.0K
12:21 36.19 36.20 36.19 36.19 1.8K
12:22 36.19 36.21 36.19 36.21 3.0K
12:23 36.22 36.25 36.22 36.25 10.8K
12:24 36.25 36.25 36.23 36.24 30.3K
12:25 36.25 36.28 36.25 36.26 7.3K
12:26 36.25 36.25 36.22 36.24 9.1K
12:27 36.25 36.30 36.25 36.29 5.5K
12:28 36.29 36.29 36.25 36.25 10.3K
12:29 36.25 36.28 36.25 36.27 7.1K
12:30 36.26 36.27 36.23 36.23 5.1K
12:31 36.25 36.28 36.25 36.28 6.1K
12:32 36.28 36.32 36.28 36.32 19.6K
12:33 36.31 36.32 36.30 36.32 9.5K
12:34 36.33 36.33 36.29 36.29 2.4K
12:35 36.29 36.31 36.29 36.29 11.2K
12:36 36.28 36.32 36.28 36.32 4.3K
12:37 36.34 36.36 36.32 36.36 8.7K
12:38 36.35 36.37 36.35 36.37 4.9K
12:39 36.37 36.38 36.34 36.34 6.4K
12:40 36.35 36.35 36.33 36.34 4.7K
12:41 36.34 36.35 36.34 36.35 7.1K
12:42 36.35 36.35 36.29 36.29 15.2K
12:43 36.29 36.31 36.29 36.28 4.1K
12:44 36.28 36.33 36.28 36.31 7.7K
12:45 36.31 36.31 36.31 36.31 2.8K
12:46 36.35 36.38 36.35 36.36 4.2K
12:47 36.36 36.38 36.35 36.38 4.8K
12:48 36.36 36.40 36.36 36.40 11.4K
12:49 36.40 36.41 36.40 36.40 13.1K
12:50 36.42 36.42 36.40 36.41 7.0K
12:51 36.44 36.44 36.43 36.43 2.0K
12:52 36.42 36.47 36.42 36.47 11.1K
12:53 36.47 36.49 36.46 36.48 12.9K
12:54 36.47 36.50 36.47 36.50 10.5K
12:55 36.50 36.50 36.47 36.47 7.6K
12:56 36.48 36.48 36.43 36.45 14.8K
12:57 36.44 36.49 36.42 36.47 7.0K
12:58 36.48 36.48 36.42 36.42 9.4K
12:59 36.44 36.45 36.41 36.45 18.6K
13:00 36.44 36.45 36.43 36.43 3.8K
13:01 36.43 36.45 36.41 36.41 7.1K
13:02 36.40 36.40 36.36 36.40 7.8K
13:03 36.42 36.43 36.39 36.39 5.2K
13:04 36.39 36.42 36.39 36.42 6.9K
13:05 36.42 36.46 36.41 36.46 6.6K
13:06 36.47 36.47 36.45 36.46 3.3K
13:07 36.45 36.49 36.45 36.48 7.3K
13:08 36.50 36.55 36.50 36.52 6.3K
13:09 36.53 36.53 36.46 36.48 37.1K
13:10 36.47 36.47 36.43 36.43 5.4K
13:11 36.42 36.43 36.42 36.43 1.4K
13:12 36.42 36.43 36.41 36.43 8.0K
13:13 36.43 36.43 36.37 36.37 5.0K
13:14 36.35 36.39 36.33 36.39 15.9K
13:15 36.38 36.39 36.34 36.38 8.1K
13:16 36.35 36.36 36.33 36.34 4.3K
13:17 36.34 36.34 36.33 36.34 3.0K
13:18 36.29 36.31 36.28 36.29 28.3K
13:19 36.30 36.30 36.28 36.28 6.3K
13:20 36.28 36.29 36.27 36.27 3.1K
13:21 36.26 36.28 36.26 36.28 5.1K
13:22 36.25 36.28 36.25 36.28 4.7K
13:23 36.27 36.27 36.25 36.27 2.0K
13:24 36.26 36.26 36.24 36.25 2.7K
13:25 36.25 36.25 36.22 36.22 3.7K
13:26 36.26 36.27 36.24 36.24 3.5K
13:27 36.23 36.26 36.23 36.26 1.3K
13:28 36.25 36.32 36.24 36.32 8.7K
13:29 36.30 36.31 36.29 36.31 24.7K
13:30 36.32 36.32 36.30 36.30 3.1K
13:31 36.31 36.34 36.31 36.34 3.2K
13:32 36.34 36.34 36.32 36.33 4.3K
13:33 36.33 36.33 36.31 36.32 3.4K
13:34 36.32 36.32 36.30 36.30 7.6K
13:35 36.30 36.30 36.27 36.27 5.8K
13:36 36.27 36.27 36.27 36.27 1.8K
13:37 36.28 36.28 36.28 36.28 2.0K
13:38 36.29 36.29 36.27 36.27 7.0K
13:39 36.27 36.28 36.27 36.27 1.7K
13:40 36.29 36.29 36.26 36.28 11.3K
13:41 36.29 36.32 36.29 36.31 3.1K
13:42 36.31 36.31 36.29 36.29 3.7K
13:43 36.29 36.30 36.29 36.30 2.0K
13:44 36.29 36.33 36.29 36.33 8.8K
13:45 36.33 36.35 36.33 36.35 4.5K
13:46 36.36 36.42 36.34 36.42 12.7K
13:47 36.41 36.44 36.40 36.44 3.5K
13:48 36.43 36.45 36.43 36.45 3.4K
13:49 36.45 36.45 36.44 36.45 4.6K
13:50 36.45 36.47 36.45 36.46 5.7K
13:51 36.47 36.49 36.47 36.49 5.7K
13:52 36.49 36.53 36.49 36.53 8.5K
13:53 36.52 36.54 36.52 36.54 3.9K
13:54 36.52 36.53 36.51 36.53 6.8K
13:55 36.54 36.56 36.54 36.56 5.8K
13:56 36.54 36.60 36.54 36.61 8.7K
13:57 36.61 36.65 36.61 36.65 23.0K
13:58 36.65 36.65 36.59 36.59 23.1K
13:59 36.59 36.59 36.55 36.55 4.1K
14:00 36.56 36.63 36.56 36.61 21.2K
14:01 36.61 36.64 36.61 36.64 3.7K
14:02 36.64 36.70 36.62 36.68 30.9K
14:03 36.69 36.73 36.69 36.72 17.5K
14:04 36.71 36.71 36.68 36.71 12.2K
14:05 36.71 36.71 36.68 36.70 1.7K
14:06 36.70 36.70 36.68 36.70 5.0K
14:07 36.71 36.71 36.65 36.65 8.3K
14:08 36.67 36.70 36.66 36.69 10.2K
14:09 36.69 36.70 36.66 36.68 10.1K
14:10 36.70 36.70 36.68 36.69 9.6K
14:11 36.68 36.68 36.62 36.62 10.7K
14:12 36.62 36.66 36.60 36.65 11.7K
14:13 36.64 36.67 36.64 36.66 6.4K
14:14 36.67 36.70 36.67 36.67 4.9K
14:15 36.69 36.72 36.67 36.72 11.2K
14:16 36.71 36.74 36.69 36.69 5.7K
14:17 36.67 36.71 36.67 36.71 8.6K
14:18 36.71 36.76 36.71 36.75 4.5K
14:19 36.76 36.82 36.76 36.82 20.2K
14:20 36.83 36.90 36.83 36.90 23.3K
14:21 36.90 36.90 36.86 36.88 5.8K
14:22 36.87 36.93 36.87 36.93 14.9K
14:23 36.94 36.95 36.92 36.95 11.0K
14:24 36.94 36.94 36.91 36.93 8.0K
14:25 36.91 36.95 36.91 36.94 28.6K
14:26 36.95 36.99 36.95 36.99 7.4K
14:27 36.99 37.02 36.97 37.01 13.1K
14:28 37.01 37.02 37.00 37.02 17.2K
14:29 37.05 37.05 37.00 37.02 10.9K
14:30 37.01 37.03 37.01 37.03 4.6K
14:31 37.02 37.05 37.01 37.05 11.2K
14:32 37.04 37.04 37.00 37.01 12.0K
14:33 37.00 37.01 36.99 36.99 5.9K
14:34 36.99 37.01 36.98 36.98 12.8K
14:35 36.98 36.98 36.96 36.96 13.4K
14:36 36.96 37.03 36.95 37.02 14.1K
14:37 37.02 37.03 37.01 37.01 4.9K
14:38 37.01 37.03 37.01 37.03 151.5K
14:39 37.05 37.05 37.01 37.01 9.4K
14:40 37.00 37.00 36.94 36.94 8.0K
14:41 36.94 36.97 36.93 36.96 8.5K
14:42 36.96 36.99 36.95 36.95 6.2K
14:43 36.93 36.97 36.93 36.97 6.9K
14:44 36.96 36.97 36.95 36.97 4.4K
14:45 36.97 36.98 36.97 36.98 2.8K
14:46 36.99 37.00 36.97 36.97 5.6K
14:47 37.02 37.04 37.02 37.03 7.5K
14:48 37.04 37.07 37.04 37.07 8.2K
14:49 37.06 37.06 37.04 37.05 3.7K
14:50 37.06 37.06 37.03 37.04 3.4K
14:51 37.04 37.04 37.03 37.03 3.6K
14:52 37.00 37.01 36.98 37.00 10.8K
14:53 37.01 37.05 37.01 37.03 15.1K
14:54 37.02 37.02 37.00 37.01 13.7K
14:55 37.00 37.00 36.96 36.97 10.0K
14:56 36.96 36.96 36.92 36.92 12.6K
14:57 36.92 36.95 36.92 36.95 5.6K
14:58 36.96 36.96 36.94 36.95 5.6K
14:59 36.95 36.95 36.94 36.94 6.7K
15:00 36.94 36.94 36.90 36.90 6.4K
15:01 36.88 36.91 36.88 36.90 13.5K
15:02 36.91 36.98 36.90 36.97 8.1K
15:03 36.98 36.99 36.97 36.99 6.0K
15:04 36.99 37.08 36.99 37.06 20.4K
15:05 37.05 37.10 37.05 37.10 7.2K
15:06 37.10 37.14 37.10 37.12 20.9K
15:07 37.13 37.14 37.11 37.13 12.0K
15:08 37.13 37.14 37.12 37.13 12.1K
15:09 37.12 37.14 37.12 37.14 8.6K
15:10 37.13 37.14 37.08 37.09 9.6K
15:11 37.09 37.10 37.08 37.08 6.4K
15:12 37.07 37.09 37.07 37.08 11.2K
15:13 37.06 37.08 37.06 37.06 8.4K
15:14 37.08 37.09 37.06 37.09 6.3K
15:15 37.11 37.11 37.05 37.08 5.1K
15:16 37.09 37.10 37.09 37.10 2.7K
15:17 37.12 37.15 37.12 37.15 4.1K
15:18 37.15 37.18 37.13 37.18 10.6K
15:19 37.18 37.19 37.13 37.14 9.9K
15:20 37.14 37.14 37.07 37.07 7.3K
15:21 37.08 37.08 37.06 37.08 9.3K
15:22 37.08 37.15 37.08 37.15 9.9K
15:23 37.15 37.15 37.11 37.13 5.2K
15:24 37.14 37.15 37.11 37.13 8.4K
15:25 37.13 37.14 37.13 37.14 4.0K
15:26 37.14 37.16 37.13 37.15 26.3K
15:27 37.16 37.17 37.13 37.15 13.1K
15:28 37.16 37.16 37.11 37.11 7.8K
15:29 37.11 37.11 37.07 37.11 16.8K
15:30 37.18 37.19 37.16 37.17 24.5K
15:31 37.18 37.19 37.16 37.19 10.0K
15:32 37.19 37.24 37.17 37.25 14.3K
15:33 37.23 37.23 37.20 37.20 10.3K
15:34 37.19 37.22 37.19 37.21 11.8K
15:35 37.20 37.22 37.19 37.22 25.0K
15:36 37.19 37.22 37.18 37.21 12.7K
15:37 37.22 37.23 37.21 37.22 13.1K
15:38 37.22 37.22 37.16 37.17 25.1K
15:39 37.17 37.18 37.16 37.18 10.6K
15:40 37.17 37.18 37.13 37.14 15.1K
15:41 37.12 37.12 37.09 37.09 9.9K
15:42 37.10 37.13 37.10 37.12 14.2K
15:43 37.11 37.14 37.11 37.14 14.4K
15:44 37.13 37.13 37.11 37.11 8.2K
15:45 37.13 37.14 37.09 37.10 18.0K
15:46 37.09 37.11 37.08 37.10 15.8K
15:47 37.11 37.15 37.11 37.15 16.3K
15:48 37.15 37.17 37.14 37.14 18.6K
15:49 37.13 37.15 37.12 37.12 15.8K
15:50 37.15 37.15 37.12 37.14 17.7K
15:51 37.17 37.17 37.09 37.09 39.0K
15:52 37.08 37.14 37.08 37.14 30.6K
15:53 37.16 37.16 37.13 37.16 21.7K
15:54 37.16 37.24 37.15 37.24 39.2K
15:55 37.24 37.25 37.21 37.23 55.4K
15:56 37.26 37.26 37.21 37.21 48.1K
15:57 37.23 37.24 37.21 37.23 53.6K
15:58 37.22 37.26 37.22 37.23 93.5K
15:59 37.23 37.33 37.22 37.32 1,043.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음