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 38.33 38.34 38.26 38.27 139.7K
09:31 38.53 38.53 37.88 37.94 128.8K
09:32 38.00 38.04 37.95 37.97 28.6K
09:33 37.82 37.93 37.81 37.90 61.3K
09:34 37.87 37.89 37.81 37.89 32.4K
09:35 37.90 37.90 37.60 37.66 61.7K
09:36 37.61 37.69 37.61 37.67 33.4K
09:37 37.69 37.72 37.64 37.71 28.7K
09:38 37.71 37.82 37.70 37.74 59.7K
09:39 37.76 37.80 37.64 37.80 21.0K
09:40 37.81 37.89 37.81 37.83 21.1K
09:41 37.90 37.92 37.87 37.91 48.3K
09:42 37.90 37.95 37.83 37.95 24.5K
09:43 37.98 38.01 37.96 37.99 29.7K
09:44 38.04 38.04 37.90 37.92 17.5K
09:45 37.92 38.00 37.92 37.99 32.5K
09:46 38.00 38.07 38.00 38.07 21.0K
09:47 38.09 38.18 38.09 38.18 22.9K
09:48 38.17 38.22 38.11 38.11 22.7K
09:49 38.13 38.17 38.10 38.10 30.6K
09:50 38.08 38.08 37.95 37.99 21.1K
09:51 37.98 38.00 37.81 37.87 64.8K
09:52 37.90 37.92 37.88 37.91 9.7K
09:53 37.92 37.94 37.89 37.92 18.3K
09:54 37.93 37.93 37.86 37.86 7.9K
09:55 37.85 37.86 37.80 37.84 17.6K
09:56 37.87 37.89 37.84 37.89 8.4K
09:57 37.90 37.92 37.90 37.92 6.0K
09:58 37.92 37.95 37.92 37.95 11.9K
09:59 37.97 37.97 37.88 37.88 13.6K
10:00 37.92 37.94 37.86 37.86 13.5K
10:01 37.86 37.86 37.81 37.83 21.9K
10:02 37.87 37.89 37.82 37.84 14.2K
10:03 37.86 37.95 37.86 37.91 19.3K
10:04 37.90 38.03 37.89 38.01 44.5K
10:05 38.01 38.01 37.97 38.01 25.1K
10:06 38.00 38.04 38.00 38.04 30.1K
10:07 38.00 38.00 37.91 37.94 10.2K
10:08 37.93 37.93 37.89 37.90 16.5K
10:09 37.91 37.91 37.82 37.82 22.3K
10:10 37.83 37.84 37.77 37.80 42.3K
10:11 37.68 37.84 37.68 37.80 50.0K
10:12 37.81 37.90 37.80 37.85 63.9K
10:13 37.87 37.91 37.84 37.84 22.0K
10:14 37.86 37.91 37.85 37.91 12.6K
10:15 37.91 37.97 37.90 37.92 8.3K
10:16 37.94 38.05 37.93 38.05 31.9K
10:17 38.05 38.14 37.99 38.14 19.8K
10:18 38.18 38.20 38.18 38.18 19.2K
10:19 38.15 38.18 38.15 38.15 11.1K
10:20 38.15 38.16 38.13 38.14 11.4K
10:21 38.10 38.18 38.10 38.13 30.6K
10:22 38.13 38.13 38.07 38.08 6.1K
10:23 38.08 38.18 38.07 38.18 14.0K
10:24 38.18 38.22 38.18 38.22 21.2K
10:25 38.26 38.34 38.26 38.34 29.0K
10:26 38.35 38.35 38.28 38.28 17.2K
10:27 38.24 38.24 38.21 38.24 10.2K
10:28 38.24 38.36 38.24 38.36 16.5K
10:29 38.36 38.36 38.30 38.31 16.6K
10:30 38.30 38.33 38.29 38.33 12.5K
10:31 38.33 38.33 38.26 38.29 10.6K
10:32 38.30 38.34 38.30 38.32 7.9K
10:33 38.33 38.36 38.25 38.25 25.8K
10:34 38.25 38.29 38.22 38.25 11.0K
10:35 38.25 38.25 38.11 38.10 39.4K
10:36 38.13 38.13 38.11 38.12 14.2K
10:37 38.12 38.16 38.12 38.15 13.5K
10:38 38.15 38.22 38.15 38.21 12.3K
10:39 38.21 38.22 38.14 38.17 15.0K
10:40 38.13 38.18 38.13 38.15 8.0K
10:41 38.15 38.21 38.15 38.17 14.1K
10:42 38.12 38.12 38.07 38.07 11.7K
10:43 38.08 38.12 37.99 37.99 42.0K
10:44 38.03 38.04 38.00 38.03 18.2K
10:45 38.04 38.04 37.97 37.97 11.2K
10:46 37.98 37.99 37.95 37.95 7.7K
10:47 37.94 37.95 37.93 37.93 8.8K
10:48 37.94 38.03 37.94 38.00 14.1K
10:49 37.96 37.98 37.93 37.98 8.7K
10:50 37.96 37.97 37.94 37.94 12.0K
10:51 37.96 37.97 37.94 37.96 7.5K
10:52 37.96 37.96 37.94 37.96 3.2K
10:53 37.93 37.94 37.86 37.88 14.6K
10:54 37.88 37.89 37.86 37.89 16.4K
10:55 37.89 37.89 37.87 37.88 7.9K
10:56 37.88 37.90 37.86 37.87 22.7K
10:57 37.88 37.88 37.85 37.85 34.5K
10:58 37.86 37.86 37.84 37.85 5.9K
10:59 37.85 37.86 37.84 37.86 10.1K
11:00 37.83 37.84 37.82 37.82 19.5K
11:01 37.82 37.86 37.82 37.86 10.5K
11:02 37.86 37.86 37.75 37.75 41.9K
11:03 37.77 37.78 37.75 37.76 17.0K
11:04 37.78 37.86 37.77 37.86 20.8K
11:05 37.88 37.92 37.87 37.92 21.8K
11:06 37.94 37.95 37.87 37.87 22.2K
11:07 37.88 37.88 37.83 37.83 8.3K
11:08 37.84 37.87 37.84 37.87 10.7K
11:09 37.90 37.95 37.90 37.95 17.2K
11:10 37.95 38.00 37.95 37.99 16.2K
11:11 38.01 38.01 37.94 37.95 17.1K
11:12 37.95 38.02 37.95 38.02 9.4K
11:13 38.02 38.02 38.00 38.00 7.6K
11:14 38.03 38.03 38.00 38.02 8.5K
11:15 38.04 38.04 38.01 38.01 6.7K
11:16 38.02 38.02 38.01 38.01 14.9K
11:17 38.00 38.09 38.00 38.09 28.1K
11:18 38.08 38.11 38.08 38.10 10.2K
11:19 38.10 38.10 38.07 38.07 11.9K
11:20 38.07 38.08 38.05 38.08 7.0K
11:21 38.09 38.11 38.09 38.11 6.3K
11:22 38.10 38.11 38.08 38.08 5.1K
11:23 38.07 38.07 38.04 38.04 12.0K
11:24 38.04 38.04 38.01 38.01 45.0K
11:25 38.01 38.03 38.01 38.03 18.8K
11:26 38.04 38.08 38.02 38.02 33.2K
11:27 38.02 38.08 38.02 38.02 29.1K
11:28 38.04 38.06 38.02 38.06 100.5K
11:29 38.04 38.04 37.98 38.00 19.9K
11:30 38.00 38.00 37.97 37.97 10.9K
11:31 37.95 37.95 37.93 37.92 28.5K
11:32 37.92 37.96 37.92 37.92 15.6K
11:33 37.92 37.94 37.92 37.94 16.3K
11:34 37.92 37.97 37.90 37.97 31.3K
11:35 37.95 37.95 37.91 37.93 6.3K
11:36 37.95 37.97 37.95 37.97 6.0K
11:37 37.97 37.97 37.94 37.94 13.0K
11:38 37.91 37.92 37.90 37.91 11.6K
11:39 37.91 37.91 37.86 37.86 38.3K
11:40 37.87 37.90 37.85 37.85 15.2K
11:41 37.85 37.86 37.85 37.86 6.6K
11:42 37.86 37.89 37.84 37.86 15.2K
11:43 37.83 37.85 37.81 37.85 6.8K
11:44 37.85 37.86 37.80 37.82 48.9K
11:45 37.84 37.85 37.80 37.85 15.0K
11:46 37.86 37.86 37.83 37.84 3.2K
11:47 37.84 37.85 37.77 37.77 9.1K
11:48 37.79 37.80 37.75 37.74 10.2K
11:49 37.75 37.75 37.71 37.72 9.0K
11:50 37.70 37.71 37.62 37.65 25.4K
11:51 37.66 37.67 37.64 37.64 6.3K
11:52 37.66 37.66 37.63 37.65 5.1K
11:53 37.64 37.67 37.64 37.67 18.6K
11:54 37.68 37.69 37.67 37.68 10.3K
11:55 37.68 37.72 37.68 37.71 26.2K
11:56 37.71 37.75 37.69 37.75 36.6K
11:57 37.76 37.76 37.71 37.73 7.9K
11:58 37.72 37.74 37.72 37.73 10.7K
11:59 37.73 37.79 37.72 37.75 13.4K
12:00 37.76 37.77 37.74 37.75 6.5K
12:01 37.76 37.76 37.75 37.74 5.1K
12:02 37.75 37.75 37.70 37.70 6.9K
12:03 37.69 37.69 37.66 37.67 9.9K
12:04 37.68 37.69 37.68 37.67 7.8K
12:05 37.66 37.67 37.60 37.60 11.5K
12:06 37.62 37.63 37.54 37.54 38.2K
12:07 37.55 37.59 37.55 37.59 6.5K
12:08 37.59 37.64 37.59 37.64 9.1K
12:09 37.64 37.64 37.62 37.62 10.0K
12:10 37.63 37.63 37.59 37.62 20.9K
12:11 37.64 37.67 37.64 37.67 12.0K
12:12 37.65 37.66 37.59 37.60 22.2K
12:13 37.58 37.61 37.58 37.61 17.4K
12:14 37.62 37.62 37.60 37.62 7.1K
12:15 37.62 37.64 37.61 37.63 7.5K
12:16 37.63 37.66 37.63 37.66 11.8K
12:17 37.66 37.67 37.65 37.66 10.6K
12:18 37.66 37.69 37.65 37.65 8.8K
12:19 37.65 37.65 37.63 37.63 4.1K
12:20 37.63 37.63 37.60 37.62 5.6K
12:21 37.61 37.62 37.61 37.61 6.5K
12:22 37.61 37.61 37.56 37.56 10.9K
12:23 37.57 37.58 37.56 37.58 5.6K
12:24 37.55 37.55 37.55 37.55 6.5K
12:25 37.53 37.54 37.52 37.53 8.2K
12:26 37.54 37.61 37.52 37.56 22.9K
12:27 37.58 37.58 37.57 37.57 3.0K
12:28 37.57 37.57 37.54 37.55 13.7K
12:29 37.55 37.57 37.55 37.55 2.9K
12:30 37.55 37.55 37.54 37.53 5.7K
12:31 37.53 37.54 37.52 37.53 7.6K
12:32 37.53 37.53 37.45 37.45 75.6K
12:33 37.45 37.45 37.38 37.39 29.7K
12:34 37.36 37.43 37.36 37.43 13.2K
12:35 37.41 37.41 37.39 37.41 8.0K
12:36 37.41 37.42 37.40 37.42 10.9K
12:37 37.38 37.39 37.35 37.35 11.9K
12:38 37.34 37.40 37.34 37.39 7.0K
12:39 37.38 37.38 37.36 37.36 6.9K
12:40 37.34 37.35 37.29 37.29 25.5K
12:41 37.28 37.28 37.28 37.28 9.8K
12:42 37.29 37.30 37.29 37.30 7.2K
12:43 37.26 37.27 37.25 37.26 26.7K
12:44 37.26 37.29 37.24 37.29 33.6K
12:45 37.28 37.32 37.28 37.32 16.4K
12:46 37.34 37.38 37.34 37.35 42.8K
12:47 37.35 37.35 37.31 37.31 7.5K
12:48 37.33 37.34 37.33 37.34 5.5K
12:49 37.31 37.33 37.31 37.33 4.8K
12:50 37.34 37.34 37.32 37.33 5.2K
12:51 37.34 37.37 37.34 37.37 6.2K
12:52 37.37 37.39 37.37 37.38 33.6K
12:53 37.38 37.42 37.38 37.42 7.0K
12:54 37.44 37.45 37.43 37.44 10.1K
12:55 37.44 37.44 37.43 37.42 12.7K
12:56 37.44 37.44 37.42 37.43 711.8K
12:57 37.43 37.46 37.42 37.45 5.7K
12:58 37.46 37.50 37.46 37.48 8.7K
12:59 37.48 37.48 37.41 37.41 11.1K
13:00 37.41 37.41 37.35 37.39 10.8K
13:01 37.39 37.44 37.37 37.38 15.1K
13:02 37.40 37.41 37.39 37.40 8.6K
13:03 37.41 37.41 37.35 37.35 29.6K
13:04 37.35 37.39 37.35 37.38 8.3K
13:05 37.39 37.39 37.33 37.33 7.9K
13:06 37.33 37.33 37.26 37.26 9.1K
13:07 37.25 37.26 37.22 37.26 9.6K
13:08 37.27 37.28 37.25 37.27 11.7K
13:09 37.26 37.27 37.26 37.27 4.1K
13:10 37.25 37.25 37.13 37.14 19.5K
13:11 37.16 37.16 37.14 37.15 9.5K
13:12 37.16 37.16 37.14 37.14 5.5K
13:13 37.15 37.15 37.08 37.09 17.4K
13:14 37.11 37.11 37.05 37.08 23.4K
13:15 37.09 37.09 37.04 37.05 13.1K
13:16 37.04 37.12 37.04 37.11 17.4K
13:17 37.12 37.19 37.10 37.19 27.9K
13:18 37.19 37.20 37.17 37.18 21.7K
13:19 37.17 37.19 37.15 37.18 17.3K
13:20 37.20 37.22 37.15 37.22 17.4K
13:21 37.24 37.24 37.19 37.20 53.4K
13:22 37.20 37.21 37.18 37.19 18.6K
13:23 37.20 37.28 37.20 37.25 25.2K
13:24 37.26 37.28 37.24 37.24 6.7K
13:25 37.24 37.26 37.19 37.22 29.7K
13:26 37.22 37.24 37.20 37.20 7.0K
13:27 37.19 37.20 37.17 37.17 4.5K
13:28 37.16 37.16 37.16 37.16 6.4K
13:29 37.18 37.18 37.14 37.14 46.2K
13:30 37.14 37.15 37.08 37.09 54.7K
13:31 37.09 37.09 36.95 36.96 122.4K
13:32 36.96 36.96 36.93 36.95 24.4K
13:33 36.96 36.96 36.91 36.93 17.4K
13:34 36.92 36.94 36.82 36.88 41.0K
13:35 36.87 36.87 36.67 36.67 48.4K
13:36 36.72 36.74 36.69 36.74 30.6K
13:37 36.75 36.81 36.75 36.79 19.8K
13:38 36.75 36.76 36.70 36.75 51.8K
13:39 36.77 36.81 36.75 36.81 24.3K
13:40 36.81 36.82 36.76 36.76 13.8K
13:41 36.75 36.79 36.75 36.79 10.4K
13:42 36.78 36.83 36.78 36.80 9.1K
13:43 36.82 36.85 36.82 36.84 11.3K
13:44 36.84 36.86 36.80 36.85 23.2K
13:45 36.85 36.92 36.85 36.88 34.4K
13:46 36.88 36.89 36.85 36.87 43.1K
13:47 36.89 36.89 36.85 36.85 15.0K
13:48 36.85 36.86 36.80 36.86 28.0K
13:49 36.87 36.87 36.84 36.86 11.7K
13:50 36.86 36.90 36.86 36.85 21.5K
13:51 36.86 36.91 36.85 36.91 14.9K
13:52 36.91 36.94 36.91 36.92 34.5K
13:53 36.91 36.93 36.85 36.85 20.3K
13:54 36.85 36.85 36.83 36.85 16.0K
13:55 36.82 36.83 36.80 36.83 9.6K
13:56 36.83 36.83 36.82 36.82 5.7K
13:57 36.90 36.96 36.90 36.94 23.4K
13:58 36.93 36.99 36.92 36.97 17.5K
13:59 36.96 37.03 36.96 37.03 29.8K
14:00 37.03 37.10 37.01 37.05 36.9K
14:01 37.06 37.15 37.06 37.14 22.2K
14:02 37.12 37.14 37.12 37.14 15.1K
14:03 37.14 37.14 37.08 37.08 55.9K
14:04 37.09 37.15 37.09 37.15 45.5K
14:05 37.16 37.25 37.15 37.24 39.8K
14:06 37.25 37.28 37.25 37.25 15.2K
14:07 37.23 37.28 37.23 37.28 25.0K
14:08 37.27 37.27 37.25 37.26 11.6K
14:09 37.26 37.27 37.25 37.26 15.0K
14:10 37.28 37.28 37.21 37.21 13.3K
14:11 37.21 37.21 37.21 37.21 9.9K
14:12 37.21 37.25 37.21 37.25 8.6K
14:13 37.28 37.32 37.27 37.30 8.8K
14:14 37.29 37.29 37.24 37.25 14.6K
14:15 37.25 37.26 37.22 37.25 6.1K
14:16 37.22 37.22 37.20 37.21 11.9K
14:17 37.21 37.24 37.19 37.24 11.8K
14:18 37.25 37.29 37.25 37.29 6.9K
14:19 37.28 37.30 37.28 37.28 6.6K
14:20 37.28 37.28 37.21 37.22 13.2K
14:21 37.22 37.22 37.18 37.22 10.5K
14:22 37.21 37.26 37.21 37.26 6.7K
14:23 37.25 37.27 37.25 37.27 3.4K
14:24 37.27 37.27 37.24 37.24 17.7K
14:25 37.23 37.27 37.23 37.25 33.5K
14:26 37.25 37.28 37.25 37.26 18.1K
14:27 37.27 37.28 37.26 37.27 8.9K
14:28 37.27 37.29 37.25 37.28 15.0K
14:29 37.27 37.27 37.26 37.27 3.6K
14:30 37.28 37.31 37.28 37.30 11.3K
14:31 37.27 37.28 37.26 37.26 5.5K
14:32 37.28 37.32 37.28 37.32 9.9K
14:33 37.32 37.34 37.32 37.33 5.3K
14:34 37.35 37.36 37.33 37.34 9.5K
14:35 37.33 37.34 37.33 37.34 9.3K
14:36 37.33 37.34 37.33 37.33 6.7K
14:37 37.34 37.34 37.33 37.33 7.5K
14:38 37.33 37.34 37.32 37.32 11.2K
14:39 37.30 37.32 37.30 37.31 13.1K
14:40 37.31 37.31 37.30 37.31 6.8K
14:41 37.27 37.27 37.22 37.23 9.7K
14:42 37.23 37.24 37.21 37.21 11.5K
14:43 37.21 37.22 37.18 37.18 8.5K
14:44 37.19 37.20 37.14 37.14 15.0K
14:45 37.14 37.15 37.12 37.12 10.3K
14:46 37.12 37.13 37.11 37.11 6.6K
14:47 37.11 37.12 37.08 37.08 21.4K
14:48 37.09 37.11 37.09 37.11 17.0K
14:49 37.11 37.11 37.09 37.09 12.6K
14:50 37.09 37.10 37.08 37.08 38.2K
14:51 37.08 37.08 37.05 37.06 11.4K
14:52 37.06 37.06 37.02 37.03 8.9K
14:53 37.03 37.09 37.02 37.06 29.7K
14:54 37.08 37.08 37.06 37.06 3.5K
14:55 37.05 37.08 37.04 37.04 21.2K
14:56 37.04 37.08 37.04 37.08 12.9K
14:57 37.07 37.11 37.07 37.09 13.6K
14:58 37.09 37.10 37.08 37.08 11.8K
14:59 37.09 37.14 37.09 37.14 27.0K
15:00 37.12 37.14 37.11 37.13 26.8K
15:01 37.14 37.14 37.13 37.14 16.4K
15:02 37.14 37.15 37.14 37.15 7.5K
15:03 37.12 37.12 37.11 37.10 12.5K
15:04 37.11 37.11 37.08 37.08 7.7K
15:05 37.09 37.16 37.08 37.14 16.8K
15:06 37.14 37.16 37.13 37.16 4.8K
15:07 37.16 37.17 37.15 37.17 7.4K
15:08 37.17 37.18 37.15 37.18 8.5K
15:09 37.19 37.21 37.19 37.21 6.5K
15:10 37.20 37.21 37.19 37.21 8.7K
15:11 37.22 37.22 37.20 37.21 7.2K
15:12 37.22 37.23 37.19 37.19 17.5K
15:13 37.20 37.21 37.18 37.21 14.3K
15:14 37.20 37.23 37.20 37.23 7.1K
15:15 37.22 37.22 37.21 37.21 7.8K
15:16 37.23 37.27 37.23 37.27 8.2K
15:17 37.27 37.29 37.26 37.29 8.5K
15:18 37.27 37.30 37.27 37.30 12.4K
15:19 37.28 37.29 37.27 37.27 9.2K
15:20 37.27 37.28 37.23 37.23 9.1K
15:21 37.23 37.23 37.19 37.19 9.3K
15:22 37.21 37.25 37.21 37.25 20.5K
15:23 37.25 37.25 37.22 37.22 6.4K
15:24 37.22 37.23 37.18 37.19 20.1K
15:25 37.18 37.19 37.15 37.17 26.9K
15:26 37.17 37.17 37.14 37.15 6.0K
15:27 37.14 37.16 37.13 37.14 21.7K
15:28 37.13 37.14 37.10 37.14 21.6K
15:29 37.13 37.15 37.12 37.13 9.9K
15:30 37.12 37.16 37.12 37.13 10.4K
15:31 37.11 37.12 37.11 37.12 8.4K
15:32 37.13 37.16 37.11 37.14 18.6K
15:33 37.14 37.15 37.13 37.13 18.5K
15:34 37.11 37.16 37.11 37.15 13.9K
15:35 37.15 37.16 37.15 37.16 21.1K
15:36 37.17 37.17 37.17 37.17 13.6K
15:37 37.17 37.20 37.17 37.20 20.7K
15:38 37.20 37.24 37.20 37.22 62.5K
15:39 37.22 37.26 37.22 37.26 15.5K
15:40 37.22 37.25 37.17 37.25 35.8K
15:41 37.25 37.28 37.25 37.29 15.5K
15:42 37.28 37.33 37.28 37.31 23.9K
15:43 37.31 37.31 37.28 37.28 12.3K
15:44 37.29 37.29 37.25 37.26 18.7K
15:45 37.25 37.31 37.24 37.31 19.0K
15:46 37.31 37.31 37.27 37.28 10.2K
15:47 37.30 37.34 37.29 37.34 19.6K
15:48 37.32 37.35 37.32 37.33 23.2K
15:49 37.33 37.34 37.30 37.34 23.4K
15:50 37.35 37.39 37.34 37.35 46.3K
15:51 37.36 37.36 37.30 37.31 43.1K
15:52 37.31 37.39 37.31 37.39 49.6K
15:53 37.41 37.43 37.38 37.43 77.4K
15:54 37.43 37.47 37.43 37.45 47.9K
15:55 37.35 37.46 37.35 37.45 71.4K
15:56 37.43 37.46 37.39 37.39 86.4K
15:57 37.38 37.47 37.36 37.46 150.0K
15:58 37.43 37.51 37.43 37.51 187.9K
15:59 37.51 37.53 37.50 37.50 621.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음