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 43.12 43.60 42.93 43.50 409.7K
09:31 43.53 43.65 43.36 43.47 48.1K
09:32 43.55 43.79 43.52 43.77 128.7K
09:33 43.80 43.80 43.67 43.69 41.3K
09:34 43.76 43.79 43.64 43.71 103.0K
09:35 43.69 43.80 43.66 43.69 40.8K
09:36 43.72 43.86 43.72 43.81 87.7K
09:37 43.82 43.89 43.75 43.77 95.6K
09:38 43.77 43.98 43.71 43.98 81.0K
09:39 43.95 43.95 43.83 43.90 68.0K
09:40 43.87 43.92 43.85 43.86 49.1K
09:41 43.88 43.94 43.67 43.68 30.8K
09:42 43.65 43.66 43.58 43.60 22.1K
09:43 43.57 43.58 43.47 43.53 49.3K
09:44 43.42 43.52 43.39 43.52 25.2K
09:45 43.47 43.48 43.38 43.41 46.2K
09:46 43.43 43.47 43.30 43.30 29.0K
09:47 43.32 43.34 43.29 43.30 17.2K
09:48 43.33 43.37 43.32 43.34 36.9K
09:49 43.30 43.32 43.22 43.24 72.9K
09:50 43.24 43.24 43.10 43.14 55.9K
09:51 43.16 43.18 42.96 43.03 51.9K
09:52 43.01 43.20 43.00 43.20 39.4K
09:53 43.21 43.21 43.17 43.17 32.3K
09:54 43.15 43.29 43.14 43.29 32.5K
09:55 43.25 43.25 43.17 43.20 20.0K
09:56 43.25 43.28 43.22 43.25 25.5K
09:57 43.25 43.33 43.23 43.29 58.0K
09:58 43.30 43.37 43.28 43.36 23.7K
09:59 43.38 43.38 43.19 43.19 67.6K
10:00 43.20 43.21 43.10 43.11 45.9K
10:01 43.14 43.16 43.02 43.02 24.8K
10:02 42.98 43.02 42.93 42.94 29.0K
10:03 42.93 43.07 42.89 43.07 53.4K
10:04 43.09 43.15 43.09 43.14 23.9K
10:05 43.12 43.13 43.03 43.03 13.6K
10:06 43.04 43.06 42.99 43.06 30.1K
10:07 43.05 43.13 43.03 43.13 7.6K
10:08 43.13 43.19 43.13 43.16 25.0K
10:09 43.14 43.23 43.14 43.15 50.4K
10:10 43.13 43.25 43.12 43.18 33.7K
10:11 43.22 43.32 43.22 43.27 41.7K
10:12 43.24 43.27 43.21 43.26 28.2K
10:13 43.30 43.35 43.27 43.34 51.5K
10:14 43.29 43.29 43.21 43.22 13.5K
10:15 43.21 43.26 43.19 43.19 25.0K
10:16 43.19 43.19 43.11 43.17 21.0K
10:17 43.16 43.16 43.10 43.16 7.5K
10:18 43.16 43.21 43.14 43.14 17.4K
10:19 43.12 43.15 43.11 43.13 12.4K
10:20 43.12 43.22 43.11 43.19 42.8K
10:21 43.21 43.22 43.14 43.14 19.0K
10:22 43.15 43.17 43.12 43.15 22.3K
10:23 43.15 43.24 43.15 43.24 41.1K
10:24 43.25 43.27 43.16 43.16 17.4K
10:25 43.17 43.21 43.14 43.15 12.6K
10:26 43.12 43.22 43.12 43.20 11.0K
10:27 43.23 43.23 43.10 43.16 11.1K
10:28 43.16 43.21 43.16 43.18 16.9K
10:29 43.16 43.21 43.16 43.17 12.3K
10:30 43.17 43.18 43.17 43.18 2.8K
10:31 43.18 43.19 43.17 43.18 11.2K
10:32 43.16 43.17 43.15 43.16 9.5K
10:33 43.16 43.16 43.08 43.14 17.9K
10:34 43.15 43.21 43.10 43.10 35.5K
10:35 43.13 43.16 43.12 43.12 6.3K
10:36 43.13 43.15 43.13 43.15 19.6K
10:37 43.16 43.21 43.15 43.20 9.6K
10:38 43.21 43.22 43.19 43.20 7.3K
10:39 43.20 43.21 43.18 43.19 9.8K
10:40 43.20 43.21 43.18 43.20 34.5K
10:41 43.22 43.22 43.11 43.11 11.7K
10:42 43.12 43.13 43.09 43.09 9.0K
10:43 43.09 43.14 43.09 43.12 13.6K
10:44 43.17 43.19 43.16 43.19 6.4K
10:45 43.16 43.16 43.13 43.16 7.0K
10:46 43.15 43.16 43.11 43.12 11.3K
10:47 43.09 43.12 43.08 43.08 12.8K
10:48 43.08 43.10 43.07 43.08 10.8K
10:49 43.08 43.10 43.06 43.10 10.7K
10:50 43.10 43.12 43.10 43.12 3.2K
10:51 43.12 43.12 43.07 43.09 21.1K
10:52 43.09 43.11 43.06 43.11 9.0K
10:53 43.17 43.19 43.17 43.18 4.0K
10:54 43.21 43.23 43.19 43.21 20.3K
10:55 43.23 43.23 43.18 43.20 13.9K
10:56 43.20 43.29 43.18 43.23 47.2K
10:57 43.23 43.33 43.23 43.32 18.3K
10:58 43.32 43.32 43.25 43.25 16.0K
10:59 43.26 43.39 43.26 43.38 33.8K
11:00 43.37 43.37 43.28 43.28 36.1K
11:01 43.28 43.28 43.17 43.18 14.1K
11:02 43.19 43.19 43.12 43.14 13.1K
11:03 43.12 43.15 43.12 43.15 9.9K
11:04 43.15 43.16 43.11 43.11 6.1K
11:05 43.12 43.16 43.08 43.12 29.6K
11:06 43.11 43.14 43.10 43.10 12.6K
11:07 43.09 43.12 43.09 43.10 10.4K
11:08 43.10 43.11 43.04 43.04 14.0K
11:09 43.06 43.06 43.04 43.04 9.1K
11:10 43.01 43.01 42.95 42.99 29.7K
11:11 42.97 43.01 42.97 43.01 14.7K
11:12 43.00 43.00 42.93 42.93 12.1K
11:13 42.94 43.01 42.94 43.01 21.3K
11:14 43.01 43.01 42.98 43.01 2.5K
11:15 43.01 43.02 42.93 42.93 217.4K
11:16 42.94 42.96 42.94 42.94 5.0K
11:17 42.94 43.02 42.94 42.97 27.6K
11:18 42.98 43.02 42.98 42.99 11.5K
11:19 43.00 43.04 43.00 43.02 26.5K
11:20 43.02 43.03 43.02 43.02 3.8K
11:21 43.02 43.04 43.02 43.03 7.6K
11:22 43.00 43.04 43.00 43.02 25.2K
11:23 43.01 43.01 43.00 43.00 9.3K
11:24 43.02 43.02 43.00 43.01 5.1K
11:25 42.98 43.00 42.98 43.00 11.5K
11:26 42.99 42.99 42.92 42.93 9.2K
11:27 42.86 42.86 42.78 42.78 61.7K
11:28 42.81 42.87 42.81 42.85 9.7K
11:29 42.83 42.83 42.76 42.76 35.3K
11:30 42.78 42.83 42.78 42.83 10.4K
11:31 42.83 42.84 42.77 42.77 11.0K
11:32 42.78 42.79 42.69 42.72 36.0K
11:33 42.72 42.72 42.61 42.65 47.2K
11:34 42.65 42.65 42.60 42.61 22.8K
11:35 42.64 42.69 42.64 42.67 7.9K
11:36 42.67 42.68 42.65 42.66 7.4K
11:37 42.68 42.68 42.63 42.65 24.8K
11:38 42.63 42.65 42.58 42.64 18.5K
11:39 42.62 42.67 42.62 42.65 11.4K
11:40 42.68 42.68 42.65 42.65 5.6K
11:41 42.67 42.67 42.56 42.56 20.1K
11:42 42.59 42.60 42.59 42.59 5.2K
11:43 42.60 42.60 42.60 42.60 5.8K
11:44 42.61 42.70 42.60 42.70 9.0K
11:45 42.68 42.70 42.65 42.66 14.7K
11:46 42.69 42.74 42.69 42.71 6.9K
11:47 42.72 42.73 42.70 42.73 14.4K
11:48 42.72 42.79 42.72 42.79 18.2K
11:49 42.78 42.83 42.78 42.83 10.1K
11:50 42.80 42.81 42.76 42.77 17.7K
11:51 42.78 42.79 42.78 42.78 9.5K
11:52 42.78 42.83 42.76 42.83 8.6K
11:53 42.81 42.85 42.81 42.85 8.9K
11:54 42.83 42.87 42.79 42.79 7.4K
11:55 42.78 42.78 42.73 42.77 14.1K
11:56 42.79 42.81 42.77 42.77 3.6K
11:57 42.81 42.81 42.78 42.78 5.1K
11:58 42.79 42.79 42.74 42.74 3.9K
11:59 42.73 42.74 42.71 42.74 7.8K
12:00 42.75 42.78 42.75 42.77 6.1K
12:01 42.77 42.90 42.77 42.84 20.2K
12:02 42.86 42.86 42.78 42.80 5.5K
12:03 42.81 42.82 42.79 42.80 4.3K
12:04 42.80 42.80 42.78 42.79 6.5K
12:05 42.80 42.80 42.78 42.80 3.3K
12:06 42.81 42.81 42.75 42.75 10.3K
12:07 42.76 42.85 42.76 42.85 10.5K
12:08 42.85 42.85 42.80 42.81 4.1K
12:09 42.80 42.82 42.80 42.82 2.4K
12:10 42.85 42.89 42.85 42.88 5.9K
12:11 42.91 42.91 42.89 42.89 3.6K
12:12 42.92 42.92 42.88 42.88 2.9K
12:13 42.89 42.93 42.88 42.93 16.9K
12:14 42.91 42.93 42.89 42.89 5.7K
12:15 42.92 42.93 42.89 42.89 3.8K
12:16 42.89 42.89 42.86 42.86 5.4K
12:17 42.84 42.85 42.84 42.85 11.5K
12:18 42.85 42.85 42.84 42.84 1.7K
12:19 42.85 42.85 42.82 42.83 7.7K
12:20 42.81 42.83 42.81 42.83 2.3K
12:21 42.82 42.84 42.82 42.84 5.9K
12:22 42.85 42.89 42.85 42.89 10.2K
12:23 42.90 42.91 42.90 42.90 5.1K
12:24 42.91 42.94 42.88 42.94 5.8K
12:25 42.95 42.96 42.94 42.96 3.7K
12:26 42.99 42.99 42.97 42.99 8.6K
12:27 42.98 42.99 42.97 42.99 2.0K
12:28 43.00 43.00 42.94 42.96 26.7K
12:29 42.96 43.00 42.96 43.00 4.7K
12:30 42.98 43.04 42.98 43.04 76.6K
12:31 43.05 43.05 43.04 43.04 2.5K
12:32 43.04 43.08 43.03 43.08 49.4K
12:33 43.07 43.07 43.06 43.06 5.1K
12:34 43.06 43.08 43.06 43.08 14.4K
12:35 43.08 43.09 43.06 43.08 21.1K
12:36 43.08 43.08 43.04 43.06 31.8K
12:37 43.07 43.19 43.07 43.15 87.9K
12:38 43.15 43.17 43.15 43.17 19.5K
12:39 43.17 43.17 43.12 43.13 7.9K
12:40 43.12 43.14 43.09 43.14 9.0K
12:41 43.11 43.13 43.11 43.12 13.1K
12:42 43.12 43.17 43.12 43.16 35.4K
12:43 43.16 43.16 43.15 43.15 6.8K
12:44 43.15 43.16 43.14 43.14 8.0K
12:45 43.12 43.12 43.03 43.05 50.5K
12:46 43.05 43.06 43.04 43.04 28.1K
12:47 43.03 43.14 43.03 43.13 52.6K
12:48 43.12 43.13 43.08 43.10 14.1K
12:49 43.09 43.13 43.09 43.12 47.1K
12:50 43.12 43.12 43.10 43.10 13.7K
12:51 43.16 43.16 43.12 43.13 38.5K
12:52 43.13 43.18 43.12 43.18 21.3K
12:53 43.17 43.21 43.17 43.20 43.4K
12:54 43.20 43.22 43.19 43.22 19.5K
12:55 43.20 43.20 43.19 43.19 9.5K
12:56 43.18 43.19 43.15 43.19 15.1K
12:57 43.19 43.20 43.17 43.17 2.4K
12:58 43.17 43.18 43.17 43.18 5.0K
12:59 43.20 43.20 43.18 43.19 9.5K
13:00 43.19 43.21 43.17 43.19 18.4K
13:01 43.18 43.22 43.18 43.20 31.1K
13:02 43.21 43.22 43.21 43.22 4.9K
13:03 43.21 43.23 43.21 43.22 4.6K
13:04 43.21 43.23 43.21 43.23 8.1K
13:05 43.23 43.25 43.22 43.23 19.3K
13:06 43.23 43.23 43.22 43.23 20.3K
13:07 43.22 43.22 43.14 43.22 123.9K
13:08 43.22 43.40 43.22 43.40 25.6K
13:09 43.40 43.77 43.40 43.77 65.9K
13:10 43.68 43.68 43.55 43.59 58.6K
13:11 43.59 43.59 43.55 43.56 13.1K
13:12 43.59 43.64 43.59 43.64 14.7K
13:13 43.63 43.64 43.58 43.58 9.4K
13:14 43.59 43.64 43.58 43.63 18.1K
13:15 43.63 43.65 43.62 43.63 17.3K
13:16 43.63 43.64 43.59 43.59 11.3K
13:17 43.63 43.63 43.60 43.61 6.3K
13:18 43.63 43.63 43.56 43.56 9.0K
13:19 43.55 43.56 43.54 43.55 8.9K
13:20 43.56 43.61 43.55 43.61 12.1K
13:21 43.59 43.59 43.59 43.59 4.9K
13:22 43.59 43.59 43.53 43.53 5.4K
13:23 43.52 43.52 43.43 43.43 14.7K
13:24 43.44 43.44 43.41 43.41 9.8K
13:25 43.39 43.40 43.38 43.38 7.5K
13:26 43.39 43.39 43.34 43.34 7.0K
13:27 43.34 43.34 43.34 43.34 5.9K
13:28 43.35 43.35 43.30 43.32 10.7K
13:29 43.32 43.33 43.29 43.33 29.6K
13:30 43.31 43.35 43.27 43.35 44.6K
13:31 43.35 43.35 43.28 43.30 11.9K
13:32 43.29 43.29 43.22 43.22 7.1K
13:33 43.22 43.24 43.21 43.21 8.3K
13:34 43.21 43.23 43.20 43.23 11.5K
13:35 43.21 43.23 43.19 43.21 7.1K
13:36 43.19 43.21 43.19 43.19 2.2K
13:37 43.18 43.18 43.15 43.16 5.8K
13:38 43.17 43.19 43.16 43.19 4.5K
13:39 43.19 43.20 43.18 43.19 4.8K
13:40 43.18 43.18 43.13 43.13 9.7K
13:41 43.14 43.15 43.14 43.14 1.9K
13:42 43.14 43.15 43.14 43.14 19.2K
13:43 43.13 43.14 43.12 43.12 3.7K
13:44 43.12 43.12 43.08 43.09 11.1K
13:45 43.10 43.10 43.09 43.10 3.5K
13:46 43.09 43.09 43.05 43.05 6.5K
13:47 43.02 43.03 42.99 43.00 7.6K
13:48 42.93 42.97 42.92 42.97 17.2K
13:49 42.99 43.04 42.97 42.97 14.1K
13:50 42.99 43.01 42.98 43.01 8.4K
13:51 43.00 43.01 43.00 43.00 15.9K
13:52 43.00 43.03 42.99 43.01 11.5K
13:53 42.99 43.00 42.98 42.98 3.7K
13:54 42.95 42.98 42.95 42.98 5.9K
13:55 42.97 42.98 42.95 42.96 7.5K
13:56 42.96 42.98 42.96 42.98 4.2K
13:57 42.97 42.97 42.92 42.95 6.5K
13:58 42.98 42.99 42.96 42.96 4.4K
13:59 42.98 42.98 42.97 42.98 3.7K
14:00 42.99 42.99 42.92 42.96 13.6K
14:01 42.94 42.95 42.92 42.93 17.4K
14:02 42.93 42.96 42.92 42.95 17.5K
14:03 42.95 42.95 42.93 42.93 15.4K
14:04 42.93 42.93 42.89 42.90 14.5K
14:05 42.90 42.93 42.89 42.92 11.2K
14:06 42.89 42.91 42.85 42.87 9.0K
14:07 42.87 42.88 42.86 42.86 11.3K
14:08 42.88 42.88 42.84 42.84 6.1K
14:09 42.84 42.87 42.83 42.86 6.6K
14:10 42.87 42.90 42.83 42.90 7.6K
14:11 42.90 42.92 42.89 42.90 8.7K
14:12 42.91 42.92 42.89 42.91 4.2K
14:13 42.91 42.91 42.85 42.85 6.4K
14:14 42.84 42.84 42.77 42.79 35.6K
14:15 42.77 42.79 42.75 42.75 9.4K
14:16 42.76 42.77 42.76 42.77 5.6K
14:17 42.75 42.78 42.75 42.75 6.4K
14:18 42.76 42.84 42.76 42.84 8.6K
14:19 42.81 42.84 42.81 42.83 9.9K
14:20 42.81 42.83 42.81 42.81 3.0K
14:21 42.79 42.79 42.78 42.79 7.8K
14:22 42.77 42.79 42.74 42.77 6.0K
14:23 42.78 42.83 42.78 42.82 3.2K
14:24 42.84 42.86 42.83 42.86 32.6K
14:25 42.82 42.83 42.80 42.80 10.0K
14:26 42.80 42.84 42.80 42.83 20.2K
14:27 42.83 42.85 42.83 42.83 16.4K
14:28 42.83 42.83 42.80 42.80 10.7K
14:29 42.80 42.82 42.80 42.81 22.1K
14:30 42.80 42.82 42.78 42.82 15.6K
14:31 42.83 42.86 42.83 42.86 32.9K
14:32 42.85 42.89 42.84 42.89 21.4K
14:33 42.89 42.91 42.88 42.88 14.7K
14:34 42.88 42.91 42.88 42.91 4.6K
14:35 42.90 42.91 42.90 42.90 8.3K
14:36 42.89 42.91 42.89 42.91 9.7K
14:37 42.91 42.92 42.91 42.92 3.5K
14:38 42.90 42.92 42.90 42.92 12.4K
14:39 42.93 42.94 42.91 42.91 17.8K
14:40 42.94 42.95 42.94 42.94 6.6K
14:41 42.95 42.97 42.95 42.96 7.0K
14:42 42.96 42.97 42.96 42.97 3.6K
14:43 42.96 42.96 42.92 42.94 9.0K
14:44 42.95 42.95 42.92 42.95 11.1K
14:45 42.93 42.97 42.93 42.96 8.1K
14:46 42.97 42.98 42.96 42.98 4.0K
14:47 42.98 42.99 42.98 42.98 23.6K
14:48 42.99 43.00 42.93 42.95 38.2K
14:49 42.95 43.00 42.94 42.98 19.3K
14:50 42.98 42.98 42.96 42.98 5.3K
14:51 42.98 43.02 42.98 43.02 8.4K
14:52 43.02 43.02 43.00 43.01 5.1K
14:53 43.01 43.03 43.00 43.02 25.1K
14:54 43.02 43.09 43.00 43.09 45.7K
14:55 43.08 43.10 43.07 43.09 31.6K
14:56 43.07 43.10 43.06 43.07 48.2K
14:57 43.07 43.07 43.06 43.06 9.4K
14:58 43.06 43.09 43.06 43.06 36.3K
14:59 43.06 43.06 42.97 42.97 20.1K
15:00 42.99 42.99 42.95 42.95 5.9K
15:01 42.98 42.99 42.97 42.99 3.4K
15:02 42.98 43.01 42.98 43.01 7.5K
15:03 43.01 43.01 43.00 43.00 9.0K
15:04 43.00 43.01 43.00 43.01 7.3K
15:05 43.00 43.04 43.00 43.03 30.7K
15:06 43.03 43.04 43.00 43.01 10.4K
15:07 43.01 43.02 43.01 43.02 8.1K
15:08 43.02 43.02 43.01 43.01 7.3K
15:09 43.01 43.02 43.01 43.01 3.1K
15:10 43.01 43.01 43.00 43.00 16.1K
15:11 43.00 43.01 43.00 43.00 4.3K
15:12 43.00 43.01 43.00 43.00 18.2K
15:13 43.00 43.03 42.99 43.01 12.8K
15:14 43.01 43.02 42.91 42.98 145.3K
15:15 42.96 43.05 42.96 43.05 16.0K
15:16 43.04 43.06 43.00 43.01 30.1K
15:17 43.01 43.03 43.00 43.00 15.7K
15:18 43.00 43.05 43.00 43.04 8.8K
15:19 43.04 43.05 43.04 43.04 4.9K
15:20 43.05 43.05 43.02 43.02 17.8K
15:21 43.03 43.03 42.87 42.99 122.3K
15:22 42.96 42.99 42.94 42.99 15.6K
15:23 43.00 43.00 42.95 43.00 13.2K
15:24 42.99 43.03 42.99 43.02 11.1K
15:25 43.05 43.05 43.03 43.04 13.5K
15:26 43.06 43.07 43.06 43.07 8.8K
15:27 43.07 43.07 43.02 43.05 10.6K
15:28 43.04 43.07 43.04 43.05 9.6K
15:29 43.07 43.07 43.05 43.06 11.0K
15:30 43.05 43.07 43.02 43.02 51.1K
15:31 43.02 43.02 42.98 43.01 15.3K
15:32 42.99 43.00 42.94 43.00 14.6K
15:33 42.99 42.99 42.95 42.97 29.4K
15:34 42.97 43.01 42.97 43.00 7.5K
15:35 43.00 43.01 42.99 43.00 9.8K
15:36 43.00 43.00 42.97 42.98 13.8K
15:37 42.98 42.98 42.96 42.97 9.1K
15:38 42.96 42.96 42.93 42.95 15.6K
15:39 42.95 42.97 42.95 42.95 6.2K
15:40 42.95 42.96 42.89 42.89 54.6K
15:41 42.88 42.90 42.82 42.82 26.7K
15:42 42.82 42.82 42.78 42.78 44.1K
15:43 42.78 42.79 42.75 42.77 37.2K
15:44 42.79 42.79 42.76 42.78 12.5K
15:45 42.78 42.79 42.76 42.77 26.5K
15:46 42.77 42.78 42.76 42.76 19.4K
15:47 42.76 42.78 42.75 42.76 16.6K
15:48 42.76 42.80 42.76 42.77 122.7K
15:49 42.77 42.78 42.73 42.74 28.3K
15:50 42.75 42.78 42.74 42.74 44.1K
15:51 42.74 42.74 42.69 42.69 40.3K
15:52 42.69 42.69 42.66 42.68 43.6K
15:53 42.68 42.68 42.63 42.63 41.9K
15:54 42.64 42.72 42.64 42.70 47.5K
15:55 42.70 42.72 42.69 42.72 71.2K
15:56 42.72 42.72 42.64 42.65 71.4K
15:57 42.65 42.65 42.56 42.56 105.0K
15:58 42.55 42.60 42.54 42.60 157.7K
15:59 42.60 42.60 42.54 42.55 597.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음