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 39.65 39.65 39.26 39.26 132.7K
09:31 39.28 39.44 39.24 39.40 12.5K
09:32 39.39 39.39 39.28 39.28 19.5K
09:33 39.32 39.32 39.20 39.23 15.9K
09:34 39.35 39.35 39.23 39.24 19.2K
09:35 39.28 39.31 39.19 39.26 18.0K
09:36 39.25 39.28 39.20 39.20 3.8K
09:37 39.24 39.29 39.21 39.29 22.0K
09:38 39.32 39.33 39.21 39.27 10.8K
09:39 39.31 39.31 39.25 39.25 3.1K
09:40 39.24 39.24 39.18 39.17 9.4K
09:41 39.18 39.35 39.18 39.35 14.7K
09:42 39.47 39.55 39.42 39.48 16.6K
09:43 39.49 39.51 39.45 39.48 6.1K
09:44 39.48 39.48 39.32 39.40 21.1K
09:45 39.41 39.56 39.36 39.56 13.7K
09:46 39.55 39.73 39.52 39.69 25.1K
09:47 39.67 39.70 39.52 39.55 20.7K
09:48 39.56 39.62 39.51 39.57 25.7K
09:49 39.59 39.76 39.59 39.72 48.8K
09:50 39.74 39.80 39.73 39.74 23.0K
09:51 39.73 39.77 39.66 39.67 17.7K
09:52 39.64 39.64 39.59 39.62 22.8K
09:53 39.67 39.70 39.62 39.63 16.4K
09:54 39.69 39.71 39.60 39.60 24.5K
09:55 39.63 39.67 39.60 39.67 13.5K
09:56 39.65 39.67 39.59 39.59 10.1K
09:57 39.59 39.67 39.54 39.62 40.0K
09:58 39.65 39.66 39.61 39.62 7.7K
09:59 39.63 39.63 39.49 39.53 16.3K
10:00 39.39 39.49 39.39 39.46 19.9K
10:01 39.52 39.53 39.43 39.47 19.6K
10:02 39.50 39.55 39.50 39.52 22.6K
10:03 39.51 39.52 39.49 39.51 9.2K
10:04 39.49 39.52 39.37 39.40 40.8K
10:05 39.42 39.50 39.40 39.50 12.0K
10:06 39.62 39.64 39.56 39.58 24.4K
10:07 39.56 39.61 39.56 39.56 12.9K
10:08 39.60 39.66 39.57 39.66 33.8K
10:09 39.67 39.67 39.62 39.63 13.8K
10:10 39.63 39.69 39.63 39.68 13.6K
10:11 39.67 39.70 39.67 39.68 18.0K
10:12 39.69 39.69 39.63 39.67 6.8K
10:13 39.67 39.74 39.67 39.74 26.8K
10:14 39.73 39.81 39.73 39.81 34.4K
10:15 39.84 39.89 39.82 39.83 44.4K
10:16 39.83 39.89 39.82 39.86 42.5K
10:17 39.87 39.90 39.78 39.78 44.6K
10:18 39.81 39.81 39.76 39.80 10.9K
10:19 39.80 39.84 39.79 39.81 18.6K
10:20 39.79 39.79 39.75 39.74 13.2K
10:21 39.72 39.82 39.72 39.80 30.7K
10:22 39.81 39.90 39.81 39.89 59.6K
10:23 39.90 39.91 39.87 39.88 65.8K
10:24 39.88 39.92 39.88 39.92 125.8K
10:25 39.91 39.91 39.84 39.84 30.2K
10:26 39.84 39.91 39.84 39.88 67.9K
10:27 39.88 39.89 39.84 39.87 23.1K
10:28 39.87 39.90 39.85 39.88 17.1K
10:29 39.87 39.89 39.86 39.86 19.7K
10:30 39.89 39.90 39.88 39.88 20.0K
10:31 39.88 39.88 39.79 39.81 42.6K
10:32 39.79 39.79 39.78 39.78 12.0K
10:33 39.80 39.80 39.74 39.75 13.5K
10:34 39.73 39.75 39.71 39.73 31.9K
10:35 39.82 39.83 39.74 39.74 28.0K
10:36 39.71 39.80 39.67 39.80 23.3K
10:37 39.82 39.84 39.78 39.78 11.4K
10:38 39.80 39.80 39.74 39.75 10.6K
10:39 39.74 39.81 39.74 39.81 10.6K
10:40 39.82 39.82 39.78 39.81 3.4K
10:41 39.80 39.81 39.70 39.72 6.2K
10:42 39.72 39.81 39.72 39.80 16.4K
10:43 39.80 39.82 39.78 39.79 17.2K
10:44 39.81 39.81 39.79 39.80 6.4K
10:45 39.82 39.86 39.81 39.85 11.7K
10:46 39.84 39.95 39.84 39.94 48.0K
10:47 39.93 39.94 39.92 39.92 51.0K
10:48 39.94 39.97 39.89 39.93 115.6K
10:49 39.92 39.94 39.90 39.91 11.1K
10:50 39.91 39.91 39.88 39.89 6.9K
10:51 39.90 39.94 39.88 39.94 27.0K
10:52 39.95 39.96 39.89 39.92 20.3K
10:53 39.91 39.96 39.87 39.95 22.4K
10:54 39.95 39.99 39.87 39.88 204.7K
10:55 39.89 39.89 39.81 39.81 18.8K
10:56 39.77 39.81 39.77 39.79 12.3K
10:57 39.81 39.85 39.81 39.83 19.4K
10:58 39.85 39.90 39.85 39.90 7.8K
10:59 39.90 39.90 39.80 39.80 19.7K
11:00 39.81 39.81 39.76 39.78 13.9K
11:01 39.78 39.79 39.74 39.79 52.4K
11:02 39.80 39.85 39.80 39.80 35.4K
11:03 39.79 39.83 39.78 39.82 13.1K
11:04 39.81 39.90 39.80 39.90 13.7K
11:05 39.89 39.90 39.84 39.85 14.9K
11:06 39.83 39.89 39.82 39.89 11.9K
11:07 39.89 39.89 39.86 39.89 9.3K
11:08 39.87 39.90 39.87 39.89 23.4K
11:09 39.89 39.90 39.87 39.89 14.1K
11:10 39.90 39.94 39.90 39.91 22.3K
11:11 39.92 39.95 39.91 39.94 24.3K
11:12 39.94 39.96 39.93 39.96 19.5K
11:13 39.95 39.97 39.93 39.93 21.1K
11:14 39.93 39.95 39.90 39.92 13.1K
11:15 39.92 39.97 39.92 39.97 19.0K
11:16 39.97 39.97 39.95 39.95 9.4K
11:17 39.95 39.95 39.85 39.86 223.9K
11:18 39.87 39.87 39.82 39.82 9.1K
11:19 39.84 39.84 39.78 39.78 10.4K
11:20 39.78 39.82 39.78 39.82 15.4K
11:21 39.81 39.83 39.80 39.82 8.4K
11:22 39.83 39.91 39.83 39.91 12.9K
11:23 39.88 39.88 39.87 39.87 4.8K
11:24 39.89 39.91 39.86 39.91 7.3K
11:25 39.90 39.90 39.88 39.89 7.1K
11:26 39.90 39.91 39.89 39.90 11.2K
11:27 39.90 39.90 39.89 39.90 25.0K
11:28 39.90 39.94 39.90 39.94 11.7K
11:29 39.93 39.95 39.93 39.94 22.2K
11:30 39.94 39.99 39.94 39.98 102.0K
11:31 39.96 40.00 39.96 39.99 60.5K
11:32 40.00 40.08 39.98 40.06 70.7K
11:33 40.07 40.08 39.95 39.97 21.8K
11:34 39.96 39.97 39.90 39.94 45.5K
11:35 39.94 39.95 39.91 39.91 32.0K
11:36 39.92 39.95 39.89 39.92 17.6K
11:37 39.90 39.90 39.87 39.89 13.0K
11:38 39.88 39.89 39.84 39.85 13.0K
11:39 39.90 39.95 39.90 39.95 42.6K
11:40 39.95 39.96 39.94 39.95 11.4K
11:41 39.96 39.99 39.96 39.99 16.8K
11:42 39.99 40.04 39.99 40.04 24.4K
11:43 40.04 40.07 40.04 40.06 15.3K
11:44 40.06 40.07 39.99 40.07 25.7K
11:45 40.15 40.31 40.15 40.26 58.7K
11:46 40.24 40.25 40.19 40.25 35.1K
11:47 40.27 40.28 40.23 40.26 27.8K
11:48 40.24 40.30 40.23 40.27 34.2K
11:49 40.28 40.43 40.23 40.43 25.4K
11:50 40.42 40.43 40.24 40.26 77.1K
11:51 40.24 40.26 40.19 40.19 26.6K
11:52 40.19 40.22 40.19 40.21 13.7K
11:53 40.22 40.25 40.20 40.25 12.8K
11:54 40.23 40.30 40.19 40.30 36.6K
11:55 40.29 40.30 40.25 40.25 18.5K
11:56 40.25 40.29 40.25 40.26 5.9K
11:57 40.28 40.29 40.25 40.26 9.1K
11:58 40.28 40.29 40.26 40.27 9.6K
11:59 40.30 40.30 40.27 40.29 15.5K
12:00 40.30 40.30 40.27 40.30 28.8K
12:01 40.30 40.36 40.29 40.32 40.9K
12:02 40.32 40.34 40.31 40.34 23.7K
12:03 40.35 40.35 40.32 40.32 9.3K
12:04 40.33 40.34 40.32 40.34 7.7K
12:05 40.33 40.37 40.33 40.34 27.6K
12:06 40.36 40.36 40.34 40.36 9.4K
12:07 40.35 40.36 40.34 40.35 9.8K
12:08 40.36 40.36 40.32 40.36 26.4K
12:09 40.36 40.36 40.29 40.30 23.5K
12:10 40.31 40.32 40.23 40.23 19.4K
12:11 40.23 40.23 40.06 40.06 38.5K
12:12 40.07 40.10 40.03 40.03 23.3K
12:13 40.02 40.03 40.01 40.03 10.8K
12:14 40.00 40.00 39.94 39.97 30.8K
12:15 39.95 39.98 39.93 39.94 18.4K
12:16 39.94 39.94 39.91 39.93 13.1K
12:17 39.93 39.93 39.90 39.90 12.3K
12:18 39.90 39.90 39.88 39.88 6.5K
12:19 39.83 39.84 39.82 39.84 12.4K
12:20 39.85 39.87 39.84 39.87 15.1K
12:21 39.86 39.99 39.84 39.97 15.0K
12:22 39.95 39.99 39.95 39.97 7.6K
12:23 39.97 39.98 39.90 39.90 8.1K
12:24 39.90 39.92 39.89 39.90 12.2K
12:25 39.89 39.99 39.89 39.99 8.7K
12:26 40.03 40.05 40.03 40.05 10.3K
12:27 40.05 40.13 40.01 40.02 51.4K
12:28 40.02 40.09 40.01 40.08 7.8K
12:29 40.06 40.07 40.03 40.07 7.1K
12:30 40.08 40.08 40.04 40.07 6.0K
12:31 40.07 40.10 40.06 40.09 12.9K
12:32 40.09 40.13 40.08 40.13 8.6K
12:33 40.12 40.14 40.12 40.13 12.9K
12:34 40.12 40.13 40.10 40.10 5.0K
12:35 40.15 40.30 40.15 40.29 45.0K
12:36 40.27 40.30 40.26 40.29 25.6K
12:37 40.24 40.24 40.22 40.24 6.8K
12:38 40.24 40.26 40.23 40.26 3.9K
12:39 40.26 40.27 40.25 40.27 5.3K
12:40 40.27 40.28 40.27 40.27 10.2K
12:41 40.27 40.28 40.23 40.27 16.1K
12:42 40.27 40.29 40.25 40.29 2.7K
12:43 40.29 40.29 40.27 40.28 10.9K
12:44 40.26 40.28 40.26 40.28 12.0K
12:45 40.29 40.32 40.25 40.27 14.4K
12:46 40.27 40.27 40.24 40.24 5.5K
12:47 40.26 40.27 40.24 40.24 6.9K
12:48 40.25 40.30 40.25 40.30 14.4K
12:49 40.30 40.30 40.27 40.28 23.7K
12:50 40.29 40.33 40.29 40.33 12.3K
12:51 40.34 40.37 40.34 40.35 11.4K
12:52 40.36 40.40 40.36 40.37 73.6K
12:53 40.36 40.36 40.27 40.30 84.8K
12:54 40.37 40.37 40.30 40.32 26.8K
12:55 40.32 40.33 40.31 40.31 10.1K
12:56 40.36 40.36 40.35 40.35 11.5K
12:57 40.35 40.39 40.35 40.39 20.6K
12:58 40.39 40.41 40.37 40.37 53.0K
12:59 40.38 40.39 40.34 40.34 10.6K
13:00 40.34 40.35 40.31 40.32 16.1K
13:01 40.33 40.33 40.30 40.31 48.1K
13:02 40.31 40.32 40.29 40.30 19.3K
13:03 40.30 40.31 40.30 40.30 15.8K
13:04 40.27 40.39 40.27 40.37 20.6K
13:05 40.36 40.37 40.32 40.33 18.3K
13:06 40.32 40.32 40.25 40.25 23.4K
13:07 40.27 40.27 40.22 40.24 37.4K
13:08 40.25 40.27 40.25 40.26 4.5K
13:09 40.27 40.29 40.27 40.28 7.4K
13:10 40.27 40.28 40.26 40.28 9.5K
13:11 40.27 40.27 40.24 40.25 9.8K
13:12 40.25 40.25 40.23 40.23 5.9K
13:13 40.24 40.26 40.24 40.25 22.0K
13:14 40.25 40.25 40.19 40.23 19.6K
13:15 40.23 40.26 40.23 40.26 9.0K
13:16 40.25 40.27 40.25 40.27 6.9K
13:17 40.25 40.29 40.25 40.28 28.2K
13:18 40.29 40.29 40.26 40.28 8.1K
13:19 40.26 40.27 40.25 40.27 14.5K
13:20 40.27 40.27 40.24 40.24 21.5K
13:21 40.24 40.24 40.19 40.19 9.0K
13:22 40.19 40.20 40.17 40.17 13.9K
13:23 40.18 40.18 40.13 40.14 5.8K
13:24 40.14 40.14 40.12 40.13 8.8K
13:25 40.14 40.14 40.09 40.09 7.5K
13:26 40.08 40.08 40.06 40.06 10.6K
13:27 40.05 40.05 40.04 40.04 7.1K
13:28 40.05 40.07 40.05 40.07 19.6K
13:29 40.07 40.07 40.05 40.07 3.7K
13:30 40.08 40.11 40.06 40.06 8.6K
13:31 40.04 40.09 40.04 40.06 13.4K
13:32 40.07 40.08 40.06 40.08 7.1K
13:33 40.09 40.16 40.09 40.16 11.9K
13:34 40.15 40.20 40.15 40.20 18.7K
13:35 40.18 40.22 40.18 40.20 9.7K
13:36 40.20 40.24 40.20 40.23 6.8K
13:37 40.23 40.25 40.23 40.23 10.7K
13:38 40.23 40.28 40.23 40.28 4.8K
13:39 40.28 40.29 40.24 40.29 21.8K
13:40 40.27 40.28 40.25 40.28 30.5K
13:41 40.28 40.29 40.26 40.29 11.5K
13:42 40.28 40.31 40.27 40.27 83.9K
13:43 40.26 40.39 40.26 40.36 92.5K
13:44 40.36 40.39 40.35 40.36 95.9K
13:45 40.36 40.41 40.35 40.41 208.5K
13:46 40.45 40.67 40.45 40.63 103.6K
13:47 40.67 40.67 40.47 40.47 116.7K
13:48 40.47 40.47 40.41 40.42 193.5K
13:49 40.42 40.55 40.42 40.52 24.9K
13:50 40.53 40.53 40.42 40.48 61.1K
13:51 40.48 40.48 40.41 40.44 40.2K
13:52 40.44 40.46 40.44 40.45 48.1K
13:53 40.45 40.47 40.41 40.41 44.7K
13:54 40.44 40.44 40.37 40.39 28.2K
13:55 40.40 40.40 40.38 40.39 2.7K
13:56 40.38 40.39 40.34 40.37 7.2K
13:57 40.44 40.44 40.37 40.39 16.1K
13:58 40.39 40.40 40.38 40.40 13.4K
13:59 40.39 40.44 40.39 40.44 22.6K
14:00 40.49 40.49 40.46 40.48 24.4K
14:01 40.47 40.51 40.45 40.49 33.4K
14:02 40.49 40.49 40.46 40.46 13.7K
14:03 40.47 40.51 40.47 40.48 26.2K
14:04 40.47 40.47 40.46 40.47 9.5K
14:05 40.47 40.50 40.45 40.47 9.2K
14:06 40.47 40.49 40.45 40.45 10.8K
14:07 40.45 40.45 40.44 40.44 11.7K
14:08 40.43 40.51 40.43 40.45 29.2K
14:09 40.44 40.45 40.38 40.39 11.5K
14:10 40.39 40.41 40.36 40.41 23.5K
14:11 40.40 40.45 40.39 40.41 15.9K
14:12 40.40 40.41 40.39 40.40 6.8K
14:13 40.44 40.44 40.41 40.42 4.5K
14:14 40.45 40.45 40.43 40.43 8.2K
14:15 40.41 40.41 40.35 40.36 12.1K
14:16 40.37 40.37 40.25 40.25 36.2K
14:17 40.23 40.28 40.22 40.27 14.3K
14:18 40.27 40.30 40.26 40.28 7.7K
14:19 40.29 40.29 40.25 40.26 6.6K
14:20 40.24 40.28 40.24 40.26 43.7K
14:21 40.27 40.27 40.19 40.19 15.5K
14:22 40.23 40.25 40.21 40.23 10.8K
14:23 40.24 40.28 40.23 40.27 7.3K
14:24 40.26 40.27 40.24 40.24 4.9K
14:25 40.23 40.23 40.19 40.22 11.0K
14:26 40.23 40.23 40.21 40.23 23.6K
14:27 40.19 40.21 40.18 40.21 16.8K
14:28 40.21 40.22 40.20 40.22 13.0K
14:29 40.22 40.26 40.22 40.26 9.5K
14:30 40.25 40.36 40.24 40.36 16.6K
14:31 40.33 40.35 40.31 40.32 13.2K
14:32 40.32 40.35 40.31 40.35 8.6K
14:33 40.36 40.36 40.33 40.34 20.3K
14:34 40.34 40.35 40.33 40.34 6.6K
14:35 40.32 40.43 40.32 40.43 20.3K
14:36 40.41 40.42 40.39 40.40 11.2K
14:37 40.41 40.41 40.37 40.37 16.4K
14:38 40.37 40.37 40.34 40.35 11.5K
14:39 40.35 40.35 40.33 40.35 15.4K
14:40 40.36 40.36 40.36 40.35 6.2K
14:41 40.33 40.35 40.33 40.34 19.8K
14:42 40.36 40.37 40.33 40.37 18.4K
14:43 40.37 40.37 40.36 40.37 12.5K
14:44 40.37 40.37 40.36 40.36 5.1K
14:45 40.36 40.36 40.36 40.35 12.3K
14:46 40.35 40.36 40.35 40.35 19.4K
14:47 40.35 40.35 40.33 40.34 9.2K
14:48 40.32 40.33 40.26 40.30 14.1K
14:49 40.31 40.32 40.29 40.32 9.3K
14:50 40.31 40.31 40.29 40.28 11.5K
14:51 40.30 40.32 40.29 40.29 9.7K
14:52 40.30 40.33 40.30 40.33 6.9K
14:53 40.32 40.35 40.32 40.34 15.1K
14:54 40.32 40.33 40.32 40.33 12.5K
14:55 40.31 40.31 40.30 40.31 9.2K
14:56 40.31 40.31 40.29 40.30 7.3K
14:57 40.30 40.30 40.29 40.30 8.4K
14:58 40.30 40.30 40.29 40.29 7.3K
14:59 40.30 40.30 40.27 40.28 26.3K
15:00 40.27 40.34 40.27 40.33 25.0K
15:01 40.35 40.36 40.33 40.33 17.5K
15:02 40.34 40.35 40.34 40.34 10.6K
15:03 40.35 40.36 40.32 40.32 21.0K
15:04 40.34 40.34 40.32 40.32 16.9K
15:05 40.34 40.35 40.34 40.35 7.2K
15:06 40.35 40.35 40.28 40.28 73.7K
15:07 40.29 40.30 40.21 40.21 17.2K
15:08 40.18 40.18 40.07 40.07 28.9K
15:09 40.07 40.07 40.03 40.05 30.2K
15:10 40.07 40.07 39.96 40.05 36.3K
15:11 40.04 40.07 40.02 40.06 20.2K
15:12 40.13 40.19 40.13 40.18 24.9K
15:13 40.20 40.22 40.17 40.17 24.4K
15:14 40.18 40.25 40.14 40.25 18.4K
15:15 40.26 40.29 40.25 40.27 11.2K
15:16 40.26 40.31 40.24 40.31 32.1K
15:17 40.27 40.30 40.24 40.24 21.2K
15:18 40.25 40.27 40.21 40.21 14.5K
15:19 40.21 40.23 40.21 40.21 8.5K
15:20 40.22 40.23 40.19 40.23 13.4K
15:21 40.23 40.26 40.22 40.23 15.3K
15:22 40.22 40.28 40.22 40.28 12.1K
15:23 40.28 40.28 40.23 40.23 20.0K
15:24 40.24 40.25 40.23 40.25 8.5K
15:25 40.25 40.25 40.23 40.24 9.0K
15:26 40.23 40.24 40.15 40.16 24.5K
15:27 40.17 40.17 40.13 40.13 13.5K
15:28 40.14 40.14 40.10 40.10 29.6K
15:29 40.11 40.17 40.11 40.15 32.2K
15:30 40.15 40.21 40.15 40.21 22.4K
15:31 40.19 40.25 40.19 40.21 25.2K
15:32 40.20 40.22 40.20 40.21 8.4K
15:33 40.23 40.23 40.19 40.19 19.1K
15:34 40.19 40.20 40.13 40.14 30.0K
15:35 40.14 40.19 40.14 40.19 13.8K
15:36 40.19 40.30 40.19 40.30 30.1K
15:37 40.28 40.29 40.24 40.25 27.4K
15:38 40.23 40.26 40.22 40.26 20.6K
15:39 40.26 40.28 40.24 40.28 20.4K
15:40 40.24 40.25 40.20 40.20 30.5K
15:41 40.19 40.26 40.19 40.26 18.4K
15:42 40.26 40.27 40.23 40.24 120.3K
15:43 40.24 40.25 40.22 40.24 25.5K
15:44 40.24 40.25 40.20 40.20 43.5K
15:45 40.18 40.24 40.16 40.20 33.2K
15:46 40.19 40.22 40.17 40.21 36.7K
15:47 40.20 40.21 40.19 40.19 23.2K
15:48 40.18 40.20 40.16 40.16 10.7K
15:49 40.17 40.17 40.04 40.05 40.5K
15:50 40.02 40.07 40.00 40.05 48.3K
15:51 40.05 40.09 40.05 40.06 64.2K
15:52 40.06 40.07 40.03 40.05 54.3K
15:53 40.06 40.06 40.01 40.06 55.0K
15:54 40.05 40.07 40.00 40.07 94.6K
15:55 40.05 40.10 40.04 40.07 109.5K
15:56 40.06 40.09 40.04 40.06 109.5K
15:57 40.05 40.06 40.02 40.04 95.4K
15:58 40.05 40.06 40.02 40.06 134.3K
15:59 40.06 40.10 40.06 40.09 1,015.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음