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 38.55 38.78 38.50 38.50 215.1K
09:31 38.62 38.72 38.60 38.72 8.1K
09:32 38.79 38.91 38.79 38.84 13.4K
09:33 38.83 38.85 38.75 38.76 8.7K
09:34 38.76 38.85 38.76 38.77 4.0K
09:35 38.79 38.85 38.78 38.85 13.5K
09:36 38.80 38.87 38.80 38.82 6.6K
09:37 38.84 38.84 38.76 38.76 7.4K
09:38 38.75 38.75 38.68 38.67 5.9K
09:39 38.65 38.71 38.64 38.67 6.6K
09:40 38.72 38.72 38.63 38.68 4.8K
09:41 38.70 38.76 38.69 38.76 8.5K
09:42 38.75 38.81 38.73 38.77 15.4K
09:43 38.80 38.80 38.75 38.75 4.7K
09:44 38.75 38.82 38.73 38.78 9.1K
09:45 38.79 38.79 38.72 38.72 2.8K
09:46 38.71 38.77 38.71 38.75 4.4K
09:47 38.73 38.75 38.71 38.75 2.9K
09:48 38.72 38.72 38.68 38.71 14.9K
09:49 38.69 38.91 38.69 38.88 27.9K
09:50 38.89 38.90 38.85 38.85 17.7K
09:51 38.92 38.92 38.85 38.88 14.4K
09:52 38.82 38.95 38.82 38.92 16.7K
09:53 38.94 38.96 38.92 38.93 6.7K
09:54 38.93 39.10 38.93 39.10 20.4K
09:55 39.07 39.13 39.07 39.12 20.4K
09:56 39.16 39.22 39.12 39.17 30.7K
09:57 39.14 39.31 39.14 39.30 31.7K
09:58 39.28 39.33 39.28 39.28 21.7K
09:59 39.27 39.35 39.27 39.33 59.9K
10:00 39.37 39.40 39.33 39.35 29.1K
10:01 39.34 39.42 39.34 39.42 36.4K
10:02 39.41 39.44 39.38 39.43 15.1K
10:03 39.46 39.58 39.44 39.54 30.2K
10:04 39.56 39.59 39.49 39.50 34.0K
10:05 39.52 39.57 39.48 39.57 22.1K
10:06 39.58 39.58 39.47 39.47 33.1K
10:07 39.50 39.60 39.47 39.50 12.3K
10:08 39.52 39.55 39.52 39.55 12.1K
10:09 39.53 39.57 39.52 39.57 24.9K
10:10 39.57 39.59 39.43 39.46 31.1K
10:11 39.46 39.46 39.39 39.41 19.4K
10:12 39.43 39.43 39.33 39.33 13.9K
10:13 39.31 39.32 39.20 39.20 16.4K
10:14 39.19 39.26 39.15 39.26 20.0K
10:15 39.23 39.25 39.16 39.21 16.9K
10:16 39.15 39.15 39.05 39.06 33.6K
10:17 39.00 39.00 38.95 38.99 12.7K
10:18 38.99 39.02 38.91 38.98 38.4K
10:19 38.96 38.96 38.90 38.90 3.7K
10:20 38.90 39.01 38.90 38.99 11.5K
10:21 38.99 38.99 38.92 38.93 7.4K
10:22 38.96 38.98 38.96 38.96 3.5K
10:23 38.94 38.96 38.93 38.95 13.5K
10:24 38.93 38.93 38.85 38.85 10.4K
10:25 38.87 38.87 38.80 38.80 26.5K
10:26 38.80 38.88 38.79 38.88 7.1K
10:27 38.89 39.02 38.89 39.01 12.2K
10:28 39.00 39.00 38.97 38.97 6.8K
10:29 38.96 38.96 38.91 38.92 5.4K
10:30 38.90 38.99 38.90 38.97 7.0K
10:31 38.98 38.98 38.85 38.88 7.9K
10:32 38.88 38.88 38.79 38.79 12.7K
10:33 38.80 38.80 38.75 38.76 5.7K
10:34 38.75 38.80 38.74 38.78 6.5K
10:35 38.78 38.78 38.72 38.72 6.7K
10:36 38.73 38.73 38.60 38.60 31.0K
10:37 38.62 38.63 38.54 38.54 18.7K
10:38 38.55 38.55 38.48 38.48 13.7K
10:39 38.48 38.52 38.48 38.52 12.1K
10:40 38.51 38.59 38.49 38.57 9.9K
10:41 38.59 38.62 38.57 38.62 11.1K
10:42 38.60 38.66 38.60 38.65 13.6K
10:43 38.65 38.68 38.63 38.65 12.7K
10:44 38.66 38.71 38.66 38.69 10.6K
10:45 38.69 38.69 38.63 38.63 8.7K
10:46 38.67 38.67 38.60 38.62 10.9K
10:47 38.62 38.71 38.62 38.70 8.3K
10:48 38.70 38.72 38.59 38.60 9.7K
10:49 38.61 38.61 38.55 38.55 3.3K
10:50 38.54 38.55 38.52 38.53 9.8K
10:51 38.51 38.61 38.51 38.61 10.7K
10:52 38.65 38.65 38.62 38.62 2.1K
10:53 38.65 38.71 38.65 38.67 9.1K
10:54 38.66 38.76 38.66 38.70 20.0K
10:55 38.74 38.80 38.72 38.78 6.3K
10:56 38.78 38.82 38.77 38.77 7.7K
10:57 38.75 38.75 38.73 38.74 2.3K
10:58 38.78 38.79 38.71 38.72 7.1K
10:59 38.72 38.73 38.69 38.72 9.4K
11:00 38.71 38.72 38.70 38.71 5.5K
11:01 38.71 38.71 38.63 38.65 11.7K
11:02 38.65 38.67 38.59 38.59 6.7K
11:03 38.61 38.61 38.59 38.60 27.5K
11:04 38.61 38.63 38.57 38.60 5.0K
11:05 38.62 38.62 38.54 38.55 4.9K
11:06 38.54 38.54 38.42 38.42 35.3K
11:07 38.43 38.43 38.37 38.40 17.2K
11:08 38.41 38.45 38.41 38.44 4.5K
11:09 38.42 38.42 38.39 38.39 5.7K
11:10 38.40 38.49 38.40 38.46 14.2K
11:11 38.46 38.56 38.46 38.55 11.4K
11:12 38.55 38.58 38.51 38.51 9.8K
11:13 38.48 38.50 38.46 38.49 3.3K
11:14 38.54 38.56 38.52 38.56 12.6K
11:15 38.58 38.58 38.54 38.54 6.2K
11:16 38.55 38.57 38.54 38.57 5.0K
11:17 38.59 38.63 38.58 38.63 16.4K
11:18 38.62 38.67 38.62 38.67 10.4K
11:19 38.66 38.67 38.66 38.67 7.1K
11:20 38.66 38.67 38.57 38.58 7.8K
11:21 38.61 38.61 38.60 38.60 10.7K
11:22 38.63 38.65 38.62 38.63 3.8K
11:23 38.62 38.69 38.62 38.69 8.0K
11:24 38.67 38.67 38.58 38.61 37.9K
11:25 38.59 38.59 38.56 38.58 17.2K
11:26 38.56 38.56 38.52 38.52 6.9K
11:27 38.52 38.53 38.45 38.53 17.9K
11:28 38.52 38.54 38.52 38.52 5.2K
11:29 38.55 38.55 38.51 38.53 2.6K
11:30 38.51 38.52 38.45 38.47 9.5K
11:31 38.47 38.47 38.43 38.44 6.2K
11:32 38.45 38.52 38.45 38.52 5.9K
11:33 38.52 38.52 38.50 38.50 5.6K
11:34 38.51 38.51 38.49 38.51 1.4K
11:35 38.52 38.52 38.43 38.43 12.9K
11:36 38.42 38.51 38.41 38.51 7.7K
11:37 38.50 38.55 38.49 38.55 4.6K
11:38 38.59 38.60 38.56 38.60 4.9K
11:39 38.62 38.67 38.62 38.67 3.4K
11:40 38.69 38.75 38.69 38.73 7.2K
11:41 38.76 38.77 38.72 38.75 16.3K
11:42 38.74 38.79 38.74 38.78 10.1K
11:43 38.77 38.78 38.76 38.76 2.2K
11:44 38.77 38.78 38.74 38.77 8.0K
11:45 38.77 38.80 38.76 38.77 2.5K
11:46 38.77 38.78 38.77 38.76 4.4K
11:47 38.76 38.76 38.72 38.76 4.8K
11:48 38.75 38.75 38.72 38.72 3.7K
11:49 38.73 38.73 38.68 38.68 4.5K
11:50 38.67 38.67 38.65 38.65 2.4K
11:51 38.81 38.83 38.81 38.82 124.5K
11:52 38.82 38.85 38.80 38.83 10.4K
11:53 38.80 38.82 38.78 38.78 5.0K
11:54 38.78 38.80 38.78 38.80 2.9K
11:55 38.76 38.78 38.76 38.77 7.5K
11:56 38.78 38.78 38.75 38.76 2.6K
11:57 38.74 38.78 38.74 38.78 12.1K
11:58 38.79 38.79 38.79 38.79 1.8K
11:59 38.81 38.81 38.79 38.79 4.0K
12:00 38.79 38.82 38.77 38.82 3.5K
12:01 38.84 38.84 38.82 38.82 4.9K
12:02 38.84 38.86 38.84 38.85 2.5K
12:03 38.86 38.86 38.86 38.85 1.6K
12:04 38.88 38.94 38.88 38.92 6.4K
12:05 38.92 38.96 38.92 38.95 15.1K
12:06 38.98 39.01 38.98 38.98 11.2K
12:07 38.99 39.01 38.99 39.01 2.5K
12:08 39.00 39.02 39.00 39.02 6.7K
12:09 39.01 39.03 39.01 39.02 3.1K
12:10 39.02 39.05 38.97 39.05 10.8K
12:11 39.07 39.11 39.07 39.08 4.3K
12:12 39.06 39.06 39.04 39.04 3.9K
12:13 39.03 39.03 39.00 39.02 3.9K
12:14 39.02 39.04 39.01 39.02 5.1K
12:15 38.96 38.97 38.94 38.97 10.1K
12:16 38.96 38.97 38.94 38.94 3.7K
12:17 38.94 38.98 38.94 38.98 2.8K
12:18 38.98 38.98 38.98 38.98 1.0K
12:19 38.98 38.98 38.95 38.97 4.2K
12:20 38.99 38.99 38.95 38.99 2.1K
12:21 38.98 38.98 38.96 38.98 2.5K
12:22 38.99 39.00 38.98 38.99 4.6K
12:23 39.00 39.03 39.00 39.02 2.9K
12:24 39.02 39.04 39.02 39.04 3.1K
12:25 39.03 39.08 39.03 39.04 11.1K
12:26 39.03 39.03 39.01 39.01 1.9K
12:27 39.01 39.01 38.97 38.99 5.5K
12:28 39.00 39.01 38.99 39.01 8.9K
12:29 39.04 39.05 39.04 39.03 4.9K
12:30 39.03 39.03 39.02 39.02 1.8K
12:31 39.02 39.04 39.02 39.03 1.8K
12:32 39.03 39.03 39.02 39.02 2.6K
12:33 39.06 39.06 39.04 39.04 5.6K
12:34 39.07 39.08 39.01 39.01 10.1K
12:35 39.02 39.03 39.00 39.02 7.8K
12:36 39.02 39.03 39.02 39.03 1.7K
12:37 39.01 39.01 38.99 38.99 5.2K
12:38 39.01 39.02 38.99 39.02 2.1K
12:39 39.02 39.03 39.01 39.03 6.5K
12:40 39.03 39.04 39.00 38.99 4.5K
12:41 39.00 39.00 38.99 39.00 7.4K
12:42 39.00 39.02 39.00 39.01 4.1K
12:43 39.02 39.02 39.01 39.01 2.0K
12:44 39.02 39.07 39.01 39.07 20.7K
12:45 39.08 39.14 39.08 39.14 4.7K
12:46 39.14 39.15 39.14 39.15 3.5K
12:47 39.14 39.18 39.14 39.17 9.9K
12:48 39.16 39.16 39.15 39.15 2.2K
12:49 39.15 39.15 39.11 39.11 4.1K
12:50 39.12 39.12 39.11 39.11 3.8K
12:51 39.07 39.07 39.04 39.04 2.4K
12:52 39.03 39.05 39.03 39.04 25.2K
12:53 39.03 39.04 39.00 38.99 7.6K
12:54 38.98 38.99 38.98 38.99 3.1K
12:55 38.99 38.99 38.98 38.98 2.0K
12:56 38.97 39.01 38.97 39.01 4.5K
12:57 38.99 39.01 38.99 39.01 6.5K
12:58 39.01 39.01 39.00 38.99 6.9K
12:59 39.05 39.05 39.04 39.04 2.7K
13:00 39.01 39.02 39.00 39.00 3.4K
13:01 39.01 39.01 38.99 39.01 3.6K
13:02 39.01 39.02 39.01 39.01 2.9K
13:03 39.02 39.05 39.02 39.05 14.3K
13:04 39.05 39.09 39.05 39.07 3.7K
13:05 39.08 39.10 39.07 39.10 8.5K
13:06 39.10 39.10 39.09 39.10 2.6K
13:07 39.10 39.10 39.10 39.10 3.2K
13:08 39.10 39.12 39.10 39.12 6.1K
13:09 39.14 39.18 39.14 39.16 14.1K
13:10 39.14 39.14 39.11 39.11 3.0K
13:11 39.10 39.11 39.09 39.09 1.5K
13:12 39.09 39.09 39.05 39.06 4.6K
13:13 39.05 39.06 39.05 39.05 3.1K
13:14 39.06 39.06 39.04 39.06 4.8K
13:15 39.04 39.06 38.98 38.98 11.5K
13:16 39.00 39.00 39.00 39.00 0.9K
13:17 39.01 39.01 38.96 38.96 5.2K
13:18 38.98 38.98 38.96 38.96 2.0K
13:19 38.97 39.02 38.97 39.02 6.4K
13:20 39.01 39.01 38.96 38.98 3.2K
13:21 38.99 38.99 38.97 38.99 1.4K
13:22 38.97 39.00 38.97 38.97 3.1K
13:23 38.96 38.97 38.94 38.96 5.7K
13:24 38.96 38.96 38.95 38.95 1.9K
13:25 38.95 38.95 38.95 38.95 3.8K
13:26 38.95 38.96 38.90 38.91 5.9K
13:27 38.92 38.92 38.88 38.88 6.3K
13:28 38.88 38.92 38.88 38.88 6.7K
13:29 38.87 38.87 38.87 38.87 2.2K
13:30 38.85 38.85 38.83 38.83 1.3K
13:31 38.84 38.84 38.82 38.82 2.1K
13:32 38.82 38.83 38.78 38.78 5.0K
13:33 38.78 38.80 38.78 38.79 4.7K
13:34 38.79 38.79 38.77 38.77 1.2K
13:35 38.77 38.79 38.75 38.77 4.3K
13:36 38.76 38.84 38.76 38.84 5.9K
13:37 38.82 38.84 38.82 38.84 1.4K
13:38 38.84 38.84 38.84 38.84 0.8K
13:39 38.83 38.85 38.83 38.85 8.0K
13:40 38.86 38.87 38.85 38.85 11.4K
13:41 38.85 38.92 38.85 38.92 5.3K
13:42 38.91 38.92 38.91 38.91 1.5K
13:43 38.90 38.94 38.90 38.94 4.2K
13:44 38.95 38.96 38.95 38.96 3.9K
13:45 38.97 38.99 38.97 38.99 2.1K
13:46 38.99 39.01 38.99 38.99 6.5K
13:47 39.00 39.01 38.99 38.99 4.3K
13:48 39.00 39.01 38.96 38.96 4.2K
13:49 38.97 38.97 38.95 38.95 1.9K
13:50 38.93 38.93 38.89 38.89 3.0K
13:51 38.89 38.91 38.89 38.91 1.6K
13:52 38.89 38.91 38.89 38.90 4.1K
13:53 38.89 38.89 38.87 38.88 2.2K
13:54 38.88 38.88 38.87 38.87 1.6K
13:55 38.86 38.86 38.85 38.85 1.8K
13:56 38.84 38.85 38.83 38.85 13.8K
13:57 38.87 38.87 38.87 38.87 2.7K
13:58 38.88 38.88 38.88 38.88 0.7K
13:59 38.87 38.87 38.85 38.87 2.9K
14:00 38.86 38.87 38.86 38.85 2.9K
14:01 38.83 38.83 38.83 38.83 1.2K
14:02 38.85 38.85 38.83 38.83 10.0K
14:03 38.81 38.81 38.79 38.79 6.5K
14:04 38.79 38.79 38.77 38.77 2.6K
14:05 38.77 38.79 38.77 38.79 1.7K
14:06 38.78 38.78 38.76 38.77 4.7K
14:07 38.79 38.80 38.79 38.80 3.5K
14:08 38.80 38.80 38.78 38.78 2.4K
14:09 38.80 38.81 38.80 38.81 3.3K
14:10 38.80 38.80 38.79 38.80 1.6K
14:11 38.80 38.81 38.79 38.80 1.1K
14:12 38.78 38.80 38.77 38.78 2.4K
14:13 38.77 38.78 38.77 38.78 2.4K
14:14 38.78 38.78 38.77 38.78 3.8K
14:15 38.77 38.77 38.74 38.75 3.2K
14:16 38.74 38.77 38.72 38.72 3.1K
14:17 38.73 38.73 38.70 38.73 3.2K
14:18 38.72 38.73 38.71 38.71 2.1K
14:19 38.72 38.72 38.68 38.68 5.8K
14:20 38.64 38.65 38.64 38.65 3.2K
14:21 38.64 38.66 38.64 38.65 5.6K
14:22 38.65 38.66 38.65 38.65 4.6K
14:23 38.65 38.66 38.65 38.65 3.5K
14:24 38.67 38.69 38.67 38.68 3.5K
14:25 38.67 38.67 38.66 38.66 2.6K
14:26 38.66 38.66 38.65 38.65 3.0K
14:27 38.65 38.71 38.60 38.70 28.2K
14:28 38.71 38.75 38.71 38.73 11.0K
14:29 38.73 38.81 38.73 38.81 7.1K
14:30 38.81 38.81 38.75 38.74 15.2K
14:31 38.76 38.83 38.76 38.78 13.3K
14:32 38.80 38.85 38.80 38.85 2.5K
14:33 38.84 38.85 38.81 38.81 2.6K
14:34 38.85 38.91 38.83 38.91 5.8K
14:35 38.92 38.92 38.85 38.85 14.8K
14:36 38.86 38.87 38.84 38.84 2.4K
14:37 38.83 38.83 38.80 38.82 2.0K
14:38 38.83 38.83 38.80 38.81 3.3K
14:39 38.83 38.86 38.82 38.86 3.9K
14:40 38.86 38.88 38.86 38.88 2.7K
14:41 38.88 38.90 38.86 38.86 8.2K
14:42 38.85 38.90 38.85 38.90 22.0K
14:43 38.88 38.89 38.88 38.88 1.7K
14:44 38.89 38.90 38.89 38.90 2.3K
14:45 38.89 38.91 38.88 38.91 3.7K
14:46 38.91 38.92 38.89 38.90 6.2K
14:47 38.90 38.90 38.90 38.90 1.8K
14:48 38.89 38.90 38.89 38.90 5.5K
14:49 38.90 38.92 38.90 38.91 3.5K
14:50 38.91 38.91 38.87 38.87 7.0K
14:51 38.85 38.90 38.85 38.89 8.2K
14:52 38.88 38.89 38.87 38.87 2.5K
14:53 38.90 38.95 38.90 38.95 9.3K
14:54 38.95 38.97 38.93 38.95 4.5K
14:55 38.95 38.95 38.92 38.94 4.3K
14:56 38.94 38.95 38.93 38.95 3.5K
14:57 38.97 38.97 38.91 38.94 15.7K
14:58 38.90 38.92 38.90 38.92 5.0K
14:59 38.92 38.92 38.87 38.87 4.9K
15:00 38.89 38.89 38.85 38.85 5.1K
15:01 38.87 38.87 38.86 38.87 3.2K
15:02 38.87 38.87 38.84 38.84 3.5K
15:03 38.83 38.83 38.81 38.82 3.5K
15:04 38.81 38.84 38.81 38.81 3.6K
15:05 38.82 38.82 38.82 38.82 3.4K
15:06 38.82 38.83 38.82 38.82 3.8K
15:07 38.81 38.81 38.80 38.80 3.4K
15:08 38.79 38.79 38.75 38.77 5.7K
15:09 38.77 38.77 38.76 38.77 9.7K
15:10 38.78 38.79 38.77 38.79 4.6K
15:11 38.81 38.81 38.77 38.77 7.6K
15:12 38.78 38.78 38.75 38.77 2.0K
15:13 38.77 38.79 38.76 38.78 6.9K
15:14 38.78 38.80 38.78 38.79 3.8K
15:15 38.79 38.83 38.79 38.81 5.0K
15:16 38.82 38.89 38.82 38.88 5.7K
15:17 38.87 38.90 38.86 38.86 5.7K
15:18 38.85 38.86 38.85 38.86 2.6K
15:19 38.89 38.89 38.89 38.89 3.5K
15:20 38.88 38.93 38.88 38.93 11.2K
15:21 38.90 38.90 38.89 38.89 3.7K
15:22 38.87 38.89 38.87 38.89 3.6K
15:23 38.88 38.89 38.86 38.87 5.7K
15:24 38.89 38.90 38.86 38.86 4.3K
15:25 38.86 38.86 38.83 38.83 10.7K
15:26 38.83 38.83 38.79 38.80 4.2K
15:27 38.79 38.80 38.79 38.79 9.5K
15:28 38.79 38.79 38.77 38.77 5.7K
15:29 38.75 38.75 38.73 38.75 2.6K
15:30 38.75 38.82 38.75 38.79 7.9K
15:31 38.81 38.81 38.79 38.80 3.9K
15:32 38.81 38.81 38.79 38.80 3.3K
15:33 38.82 38.82 38.76 38.76 15.5K
15:34 38.77 38.81 38.76 38.81 5.3K
15:35 38.81 38.81 38.79 38.80 5.3K
15:36 38.80 38.83 38.79 38.82 7.5K
15:37 38.83 38.86 38.82 38.82 8.4K
15:38 38.81 38.83 38.81 38.81 6.1K
15:39 38.79 38.80 38.79 38.80 3.0K
15:40 38.79 38.81 38.75 38.76 23.9K
15:41 38.76 38.81 38.76 38.81 12.8K
15:42 38.81 38.83 38.81 38.83 6.2K
15:43 38.81 38.82 38.79 38.80 12.9K
15:44 38.78 38.79 38.77 38.78 9.4K
15:45 38.77 38.84 38.77 38.83 9.0K
15:46 38.83 38.84 38.82 38.84 9.9K
15:47 38.84 38.87 38.83 38.86 11.5K
15:48 38.87 38.88 38.87 38.88 5.6K
15:49 38.87 38.87 38.84 38.84 14.5K
15:50 38.90 38.91 38.89 38.91 29.8K
15:51 38.91 38.91 38.89 38.91 11.3K
15:52 38.91 38.96 38.91 38.96 11.7K
15:53 38.97 39.02 38.96 38.97 38.2K
15:54 38.96 38.96 38.92 38.92 21.4K
15:55 38.95 38.98 38.95 38.97 20.9K
15:56 38.98 39.02 38.98 39.02 47.2K
15:57 39.02 39.05 39.00 39.05 33.7K
15:58 39.05 39.06 39.03 39.05 59.6K
15:59 39.06 39.06 39.00 39.05 937.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음