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 41.83 41.89 41.71 41.73 139.6K
09:31 41.70 41.71 41.53 41.67 22.6K
09:32 41.75 41.95 41.75 41.88 10.9K
09:33 41.85 41.89 41.81 41.85 7.0K
09:34 41.90 41.90 41.76 41.76 10.1K
09:35 41.81 42.01 41.77 42.01 19.8K
09:36 41.96 42.12 41.94 42.07 14.3K
09:37 42.17 42.30 42.16 42.16 13.9K
09:38 42.12 42.22 42.12 42.16 17.9K
09:39 42.21 42.21 42.08 42.08 4.6K
09:40 42.08 42.24 42.08 42.20 10.0K
09:41 42.12 42.17 42.10 42.13 2.8K
09:42 42.12 42.23 42.12 42.16 4.7K
09:43 42.19 42.28 42.15 42.28 9.4K
09:44 42.25 42.25 42.24 42.25 2.1K
09:45 42.25 42.25 42.07 42.07 9.9K
09:46 42.09 42.11 42.03 42.03 7.1K
09:47 42.04 42.04 41.96 42.00 8.9K
09:48 41.99 42.02 41.97 41.97 6.3K
09:49 42.00 42.24 42.00 42.24 18.2K
09:50 42.26 42.30 42.24 42.26 7.8K
09:51 42.31 42.31 42.27 42.29 5.0K
09:52 42.28 42.31 42.24 42.29 9.7K
09:53 42.28 42.28 42.24 42.27 5.8K
09:54 42.28 42.30 42.28 42.30 6.5K
09:55 42.39 42.39 42.18 42.19 20.9K
09:56 42.18 42.36 42.18 42.32 22.7K
09:57 42.35 42.42 42.33 42.40 25.5K
09:58 42.40 42.43 42.26 42.27 5.8K
09:59 42.33 42.33 42.26 42.26 10.3K
10:00 42.31 42.36 42.31 42.36 8.0K
10:01 42.40 42.45 42.33 42.40 46.5K
10:02 42.39 42.41 42.35 42.41 7.2K
10:03 42.41 42.41 41.43 41.69 531.1K
10:04 41.74 41.83 41.65 41.81 29.6K
10:05 41.81 41.84 41.76 41.84 25.8K
10:06 41.84 41.94 41.83 41.94 21.3K
10:07 41.96 42.00 41.91 41.91 11.5K
10:08 41.94 41.95 41.89 41.91 8.8K
10:09 41.94 42.01 41.94 41.99 7.6K
10:10 41.98 42.00 41.74 41.80 20.1K
10:11 41.81 41.81 41.68 41.71 7.7K
10:12 41.67 41.71 41.65 41.67 6.2K
10:13 41.65 41.66 41.63 41.66 5.4K
10:14 41.69 41.69 41.62 41.62 5.1K
10:15 41.63 41.69 41.60 41.67 13.9K
10:16 41.64 41.67 41.62 41.64 17.4K
10:17 41.70 41.71 41.67 41.69 4.8K
10:18 41.71 41.77 41.68 41.70 7.8K
10:19 41.72 41.72 41.64 41.64 5.2K
10:20 41.63 41.65 41.63 41.64 4.3K
10:21 41.64 41.64 41.50 41.53 15.7K
10:22 41.60 41.60 41.51 41.52 9.4K
10:23 41.55 41.60 41.51 41.60 11.3K
10:24 41.62 41.64 41.55 41.64 13.0K
10:25 41.64 41.66 41.63 41.64 9.4K
10:26 41.67 41.73 41.67 41.73 7.2K
10:27 41.71 41.78 41.71 41.77 6.0K
10:28 41.76 41.77 41.74 41.75 6.6K
10:29 41.75 41.76 41.73 41.74 6.4K
10:30 41.73 41.74 41.70 41.74 7.2K
10:31 41.74 41.75 41.64 41.65 9.1K
10:32 41.64 41.64 41.59 41.59 8.0K
10:33 41.60 41.68 41.53 41.68 13.3K
10:34 41.70 41.70 41.66 41.68 5.2K
10:35 41.69 41.72 41.67 41.71 5.6K
10:36 41.74 41.74 41.67 41.67 4.0K
10:37 41.66 41.72 41.66 41.72 8.4K
10:38 41.72 41.73 41.71 41.71 4.1K
10:39 41.72 41.72 41.66 41.69 10.1K
10:40 41.69 41.70 41.65 41.69 5.2K
10:41 41.68 41.68 41.64 41.65 9.9K
10:42 41.69 41.69 41.66 41.66 4.1K
10:43 41.67 41.68 41.62 41.68 5.1K
10:44 41.71 41.71 41.60 41.60 5.9K
10:45 41.61 41.61 41.59 41.61 13.3K
10:46 41.60 41.60 41.56 41.58 7.9K
10:47 41.60 41.60 41.56 41.58 5.6K
10:48 41.59 41.61 41.53 41.60 11.3K
10:49 41.61 41.65 41.61 41.65 3.7K
10:50 41.63 41.64 41.63 41.64 5.0K
10:51 41.64 41.67 41.63 41.67 4.2K
10:52 41.67 41.67 41.59 41.61 9.5K
10:53 41.62 41.63 41.59 41.61 6.6K
10:54 41.62 41.62 41.61 41.61 23.6K
10:55 41.61 41.66 41.61 41.66 3.8K
10:56 41.62 41.62 41.59 41.61 11.0K
10:57 41.60 41.60 41.54 41.57 11.1K
10:58 41.56 41.57 41.53 41.53 17.3K
10:59 41.52 41.54 41.52 41.52 14.5K
11:00 41.56 41.61 41.55 41.59 6.7K
11:01 41.58 41.68 41.56 41.68 8.9K
11:02 41.70 41.70 41.65 41.67 7.6K
11:03 41.67 41.67 41.62 41.63 5.9K
11:04 41.62 41.62 41.58 41.61 9.6K
11:05 41.60 41.63 41.56 41.56 8.7K
11:06 41.61 41.62 41.58 41.58 4.4K
11:07 41.61 41.61 41.55 41.55 3.6K
11:08 41.58 41.68 41.58 41.68 6.2K
11:09 41.68 41.68 41.56 41.56 10.6K
11:10 41.57 41.57 41.57 41.57 1.5K
11:11 41.58 41.58 41.57 41.57 3.3K
11:12 41.61 41.61 41.59 41.59 2.2K
11:13 41.54 41.55 41.51 41.55 6.9K
11:14 41.54 41.61 41.54 41.61 4.9K
11:15 41.60 41.61 41.58 41.58 3.4K
11:16 41.58 41.58 41.55 41.57 5.4K
11:17 41.55 41.56 41.51 41.54 9.5K
11:18 41.55 41.55 41.51 41.52 10.8K
11:19 41.52 41.52 41.50 41.50 5.1K
11:20 41.49 41.49 41.45 41.45 25.5K
11:21 41.43 41.43 41.41 41.43 6.7K
11:22 41.42 41.42 41.35 41.38 29.2K
11:23 41.34 41.34 41.29 41.31 21.2K
11:24 41.35 41.35 41.30 41.30 11.8K
11:25 41.25 41.33 41.24 41.32 17.4K
11:26 41.33 41.33 41.26 41.27 15.3K
11:27 41.28 41.28 41.23 41.24 4.2K
11:28 41.20 41.31 41.20 41.30 15.4K
11:29 41.31 41.33 41.30 41.33 4.2K
11:30 41.32 41.32 41.28 41.30 3.5K
11:31 41.30 41.30 41.26 41.28 7.0K
11:32 41.28 41.28 41.23 41.23 5.1K
11:33 41.22 41.24 41.21 41.23 10.2K
11:34 41.23 41.24 41.22 41.24 7.2K
11:35 41.23 41.30 41.23 41.30 17.7K
11:36 41.29 41.31 41.27 41.27 3.8K
11:37 41.26 41.36 41.26 41.36 18.1K
11:38 41.36 41.49 41.36 41.49 9.5K
11:39 41.50 41.51 41.47 41.51 5.2K
11:40 41.52 41.52 41.44 41.45 7.5K
11:41 41.45 41.47 41.45 41.47 3.2K
11:42 41.47 41.49 41.45 41.46 5.8K
11:43 41.46 41.46 41.41 41.41 10.9K
11:44 41.41 41.41 41.39 41.41 5.6K
11:45 41.40 41.43 41.40 41.43 8.1K
11:46 41.46 41.54 41.46 41.47 9.1K
11:47 41.49 41.50 41.49 41.49 3.1K
11:48 41.50 41.52 41.50 41.51 4.0K
11:49 41.53 41.56 41.53 41.55 4.6K
11:50 41.48 41.48 41.43 41.45 4.4K
11:51 41.44 41.48 41.43 41.45 5.3K
11:52 41.45 41.47 41.45 41.45 3.2K
11:53 41.45 41.45 41.42 41.42 5.4K
11:54 41.43 41.43 41.43 41.43 1.1K
11:55 41.45 41.47 41.42 41.47 2.5K
11:56 41.48 41.49 41.48 41.49 1.3K
11:57 41.50 41.50 41.47 41.47 2.9K
11:58 41.48 41.48 41.47 41.47 5.5K
11:59 41.48 41.49 41.45 41.48 3.9K
12:00 41.47 41.51 41.45 41.49 10.5K
12:01 41.50 41.54 41.50 41.53 4.2K
12:02 41.53 41.54 41.51 41.53 6.9K
12:03 41.53 41.54 41.48 41.50 6.1K
12:04 41.49 41.49 41.44 41.44 3.3K
12:05 41.42 41.45 41.42 41.45 2.6K
12:06 41.45 41.48 41.44 41.48 2.7K
12:07 41.48 41.49 41.44 41.49 6.2K
12:08 41.48 41.48 41.46 41.47 1.3K
12:09 41.48 41.50 41.48 41.48 2.6K
12:10 41.49 41.50 41.49 41.50 0.5K
12:11 41.50 41.50 41.50 41.50 3.3K
12:12 41.48 41.48 41.45 41.47 4.4K
12:13 41.46 41.48 41.44 41.44 5.5K
12:14 41.45 41.46 41.45 41.45 2.6K
12:15 41.45 41.49 41.45 41.48 3.2K
12:16 41.47 41.51 41.47 41.51 2.3K
12:17 41.47 41.48 41.44 41.44 4.7K
12:18 41.43 41.43 41.40 41.42 7.8K
12:19 41.43 41.49 41.43 41.49 7.2K
12:20 41.48 41.50 41.48 41.49 1.4K
12:21 41.47 41.48 41.46 41.48 2.1K
12:22 41.47 41.47 41.43 41.43 2.0K
12:23 41.42 41.44 41.40 41.43 7.6K
12:24 41.41 41.43 41.41 41.43 3.4K
12:25 41.41 41.42 41.40 41.41 2.7K
12:26 41.39 41.43 41.39 41.43 5.5K
12:27 41.42 41.46 41.42 41.46 4.3K
12:28 41.46 41.53 41.46 41.53 2.9K
12:29 41.51 41.54 41.51 41.54 4.3K
12:30 41.52 41.54 41.49 41.51 11.2K
12:31 41.50 41.53 41.44 41.47 10.2K
12:32 41.46 41.51 41.46 41.50 1.8K
12:33 41.50 41.50 41.49 41.49 1.9K
12:34 41.49 41.51 41.49 41.49 3.0K
12:35 41.48 41.51 41.48 41.51 1.5K
12:36 41.52 41.52 41.48 41.50 2.7K
12:37 41.48 41.50 41.47 41.48 2.7K
12:38 41.49 41.52 41.49 41.51 2.3K
12:39 41.50 41.53 41.50 41.53 2.6K
12:40 41.52 41.52 41.51 41.51 2.0K
12:41 41.55 41.57 41.52 41.54 7.7K
12:42 41.53 41.60 41.53 41.56 5.5K
12:43 41.56 41.57 41.54 41.55 5.1K
12:44 41.56 41.56 41.55 41.55 3.3K
12:45 41.58 41.58 41.57 41.57 3.0K
12:46 41.57 41.57 41.56 41.56 2.5K
12:47 41.55 41.56 41.54 41.55 2.5K
12:48 41.57 41.57 41.57 41.57 3.0K
12:49 41.56 41.56 41.56 41.56 1.8K
12:50 41.56 41.56 41.51 41.52 6.6K
12:51 41.52 41.53 41.49 41.51 2.7K
12:52 41.51 41.51 41.51 41.51 2.2K
12:53 41.51 41.51 41.49 41.49 2.8K
12:54 41.50 41.51 41.50 41.50 2.5K
12:55 41.49 41.51 41.48 41.48 4.3K
12:56 41.48 41.48 41.47 41.47 1.6K
12:57 41.50 41.52 41.50 41.52 5.7K
12:58 41.53 41.56 41.53 41.56 1.5K
12:59 41.55 41.55 41.53 41.54 5.0K
13:00 41.54 41.56 41.54 41.54 5.6K
13:01 41.54 41.59 41.54 41.59 7.8K
13:02 41.63 41.63 41.60 41.60 9.9K
13:03 41.61 41.64 41.61 41.63 8.1K
13:04 41.63 41.63 41.58 41.60 4.3K
13:05 41.59 41.59 41.56 41.56 2.3K
13:06 41.58 41.58 41.54 41.55 3.3K
13:07 41.53 41.53 41.53 41.53 0.9K
13:08 41.54 41.54 41.53 41.53 6.1K
13:09 41.55 41.57 41.55 41.57 2.0K
13:10 41.58 41.58 41.58 41.58 1.8K
13:11 41.57 41.57 41.53 41.53 2.5K
13:12 41.53 41.53 41.52 41.52 2.8K
13:13 41.51 41.52 41.51 41.52 2.5K
13:14 41.52 41.52 41.48 41.48 4.4K
13:15 41.47 41.48 41.46 41.48 5.1K
13:16 41.49 41.51 41.48 41.48 3.8K
13:17 41.52 41.53 41.51 41.53 4.6K
13:18 41.54 41.54 41.46 41.48 5.8K
13:19 41.49 41.50 41.47 41.47 3.3K
13:20 41.48 41.48 41.46 41.47 1.5K
13:21 41.44 41.45 41.44 41.45 1.2K
13:22 41.45 41.46 41.45 41.46 1.8K
13:23 41.45 41.45 41.43 41.43 1.9K
13:24 41.40 41.41 41.39 41.39 9.5K
13:25 41.40 41.44 41.40 41.44 8.4K
13:26 41.41 41.43 41.41 41.43 2.1K
13:27 41.41 41.43 41.41 41.42 3.3K
13:28 41.40 41.41 41.40 41.41 3.6K
13:29 41.44 41.46 41.44 41.46 2.6K
13:30 41.47 41.47 41.46 41.46 0.9K
13:31 41.47 41.47 41.43 41.44 3.9K
13:32 41.45 41.45 41.44 41.45 2.2K
13:33 41.46 41.46 41.43 41.46 10.7K
13:34 41.46 41.48 41.46 41.48 3.0K
13:35 41.46 41.46 41.43 41.43 3.0K
13:36 41.41 41.45 41.41 41.45 2.0K
13:37 41.44 41.47 41.44 41.47 2.0K
13:38 41.46 41.47 41.44 41.47 3.1K
13:39 41.46 41.46 41.45 41.45 0.7K
13:40 41.46 41.46 41.46 41.46 1.9K
13:41 41.46 41.48 41.46 41.48 2.9K
13:42 41.48 41.48 41.48 41.48 2.7K
13:43 41.46 41.49 41.46 41.49 1.6K
13:44 41.49 41.49 41.47 41.47 3.5K
13:45 41.48 41.50 41.47 41.47 2.8K
13:46 41.47 41.47 41.45 41.47 6.6K
13:47 41.46 41.46 41.46 41.46 1.2K
13:48 41.45 41.45 41.45 41.45 2.3K
13:49 41.43 41.44 41.41 41.41 4.9K
13:50 41.43 41.47 41.43 41.45 4.6K
13:51 41.46 41.46 41.44 41.44 3.8K
13:52 41.45 41.45 41.45 41.45 1.3K
13:53 41.45 41.45 41.45 41.45 0.8K
13:54 41.47 41.47 41.46 41.46 2.9K
13:55 41.44 41.45 41.42 41.42 4.6K
13:56 41.42 41.42 41.40 41.41 4.1K
13:57 41.41 41.42 41.41 41.42 2.9K
13:58 41.41 41.45 41.41 41.44 7.4K
13:59 41.42 41.43 41.41 41.41 4.2K
14:00 41.39 41.42 41.39 41.41 5.8K
14:01 41.41 41.43 41.41 41.41 7.6K
14:02 41.42 41.44 41.41 41.43 21.2K
14:03 41.44 41.44 41.41 41.42 2.7K
14:04 41.42 41.43 41.42 41.43 2.9K
14:05 41.42 41.44 41.42 41.42 4.2K
14:06 41.44 41.45 41.44 41.44 1.7K
14:07 41.44 41.44 41.44 41.44 0.7K
14:08 41.43 41.46 41.43 41.46 5.8K
14:09 41.47 41.52 41.47 41.52 7.5K
14:10 41.53 41.59 41.53 41.59 7.3K
14:11 41.63 41.63 41.62 41.62 10.4K
14:12 41.62 41.64 41.62 41.63 8.1K
14:13 41.63 41.64 41.61 41.64 3.6K
14:14 41.63 41.64 41.62 41.64 4.3K
14:15 41.65 41.67 41.64 41.66 5.8K
14:16 41.65 41.68 41.65 41.68 3.6K
14:17 41.68 41.68 41.62 41.63 5.8K
14:18 41.63 41.64 41.61 41.64 1.9K
14:19 41.61 41.62 41.61 41.62 7.6K
14:20 41.63 41.69 41.63 41.68 4.8K
14:21 41.70 41.70 41.70 41.70 2.0K
14:22 41.69 41.69 41.65 41.65 6.6K
14:23 41.65 41.65 41.62 41.62 4.3K
14:24 41.62 41.62 41.55 41.58 10.0K
14:25 41.58 41.58 41.56 41.56 3.4K
14:26 41.56 41.59 41.56 41.59 5.3K
14:27 41.57 41.59 41.55 41.55 4.1K
14:28 41.56 41.59 41.56 41.59 3.3K
14:29 41.58 41.60 41.57 41.57 4.5K
14:30 41.57 41.59 41.56 41.59 7.5K
14:31 41.58 41.59 41.55 41.55 3.3K
14:32 41.54 41.56 41.54 41.54 4.2K
14:33 41.56 41.58 41.56 41.57 3.4K
14:34 41.59 41.59 41.55 41.57 3.6K
14:35 41.57 41.57 41.56 41.57 3.0K
14:36 41.58 41.60 41.58 41.59 1.7K
14:37 41.58 41.58 41.58 41.58 2.0K
14:38 41.57 41.59 41.57 41.59 2.7K
14:39 41.60 41.61 41.60 41.61 4.0K
14:40 41.62 41.62 41.61 41.61 1.2K
14:41 41.59 41.62 41.59 41.62 3.2K
14:42 41.63 41.64 41.61 41.61 4.0K
14:43 41.62 41.62 41.59 41.59 5.7K
14:44 41.59 41.59 41.58 41.58 3.3K
14:45 41.58 41.58 41.58 41.58 0.9K
14:46 41.57 41.59 41.56 41.56 5.5K
14:47 41.57 41.57 41.57 41.57 2.0K
14:48 41.57 41.57 41.57 41.57 0.5K
14:49 41.58 41.59 41.58 41.59 2.5K
14:50 41.59 41.59 41.59 41.59 2.3K
14:51 41.58 41.59 41.57 41.57 6.9K
14:52 41.57 41.57 41.55 41.55 3.6K
14:53 41.55 41.55 41.54 41.54 2.1K
14:54 41.54 41.55 41.53 41.53 1.9K
14:55 41.52 41.52 41.50 41.50 4.0K
14:56 41.50 41.50 41.50 41.50 4.1K
14:57 41.50 41.51 41.50 41.51 2.3K
14:58 41.55 41.58 41.55 41.58 4.3K
14:59 41.58 41.58 41.57 41.57 3.0K
15:00 41.57 41.57 41.56 41.57 10.0K
15:01 41.57 41.57 41.56 41.57 8.1K
15:02 41.57 41.60 41.57 41.60 3.8K
15:03 41.59 41.62 41.59 41.62 8.5K
15:04 41.60 41.62 41.58 41.58 5.5K
15:05 41.58 41.60 41.58 41.60 2.3K
15:06 41.58 41.58 41.57 41.57 10.7K
15:07 41.56 41.58 41.56 41.58 3.3K
15:08 41.57 41.57 41.56 41.56 1.5K
15:09 41.55 41.57 41.55 41.55 5.5K
15:10 41.56 41.56 41.56 41.56 1.4K
15:11 41.56 41.61 41.56 41.60 7.4K
15:12 41.60 41.60 41.57 41.57 3.3K
15:13 41.57 41.62 41.57 41.62 7.9K
15:14 41.61 41.63 41.61 41.62 2.8K
15:15 41.62 41.62 41.61 41.62 3.2K
15:16 41.63 41.68 41.63 41.68 8.2K
15:17 41.71 41.72 41.70 41.71 2.5K
15:18 41.72 41.73 41.71 41.71 9.8K
15:19 41.73 41.75 41.72 41.73 10.3K
15:20 41.72 41.74 41.72 41.73 7.1K
15:21 41.73 41.74 41.72 41.72 6.4K
15:22 41.74 41.78 41.74 41.78 18.3K
15:23 41.77 41.77 41.73 41.73 9.3K
15:24 41.72 41.73 41.71 41.73 4.9K
15:25 41.73 41.73 41.71 41.71 1.2K
15:26 41.72 41.74 41.72 41.74 5.1K
15:27 41.73 41.74 41.73 41.73 1.7K
15:28 41.73 41.73 41.73 41.73 11.5K
15:29 41.74 41.75 41.73 41.75 12.1K
15:30 41.78 41.78 41.77 41.77 10.2K
15:31 41.77 41.78 41.75 41.77 5.2K
15:32 41.79 41.82 41.79 41.80 10.7K
15:33 41.79 41.85 41.79 41.85 8.7K
15:34 41.85 41.86 41.83 41.83 8.4K
15:35 41.84 41.86 41.84 41.86 7.6K
15:36 41.86 41.90 41.83 41.90 14.7K
15:37 41.89 41.91 41.87 41.91 7.6K
15:38 41.91 41.93 41.91 41.91 6.5K
15:39 41.91 41.94 41.91 41.92 6.6K
15:40 41.91 41.92 41.91 41.92 9.6K
15:41 41.93 41.94 41.93 41.93 5.5K
15:42 41.94 41.94 41.91 41.91 11.1K
15:43 41.91 42.00 41.91 41.97 23.7K
15:44 41.97 41.98 41.95 41.97 10.8K
15:45 41.94 41.96 41.93 41.96 10.6K
15:46 41.98 41.98 41.97 41.98 10.2K
15:47 42.00 42.01 41.99 42.00 11.3K
15:48 41.99 42.01 41.97 41.97 15.7K
15:49 41.98 41.98 41.94 41.95 12.4K
15:50 41.92 41.96 41.91 41.96 13.3K
15:51 41.95 41.98 41.94 41.98 14.4K
15:52 41.99 42.01 41.98 41.98 18.9K
15:53 41.98 41.98 41.94 41.95 19.3K
15:54 41.94 41.98 41.92 41.98 22.4K
15:55 42.01 42.07 42.01 42.07 49.3K
15:56 42.06 42.06 42.01 42.04 45.8K
15:57 42.04 42.05 42.00 42.01 51.5K
15:58 42.01 42.02 41.98 41.98 82.0K
15:59 41.96 42.00 41.96 41.98 671.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음