Celsius Holdings Inc (CELH)

CELH
🏛️ 미국 →
57.50
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 42.72 42.93 42.61 42.93 112.6K
09:31 42.92 43.27 42.92 43.27 31.7K
09:32 43.21 43.25 43.11 43.13 16.6K
09:33 43.13 43.19 43.13 43.18 22.9K
09:34 43.14 43.14 43.09 43.11 11.2K
09:35 43.10 43.26 43.10 43.23 20.8K
09:36 43.24 43.44 43.22 43.41 34.6K
09:37 43.40 43.43 43.25 43.25 14.0K
09:38 43.32 43.35 43.30 43.35 19.7K
09:39 43.31 43.35 43.31 43.34 5.7K
09:40 43.34 43.38 43.33 43.37 12.7K
09:41 43.37 43.37 43.30 43.33 5.8K
09:42 43.30 43.41 43.30 43.35 17.3K
09:43 43.35 43.35 43.28 43.30 7.1K
09:44 43.29 43.31 43.29 43.29 3.0K
09:45 43.32 43.32 43.25 43.25 16.7K
09:46 43.25 43.27 43.23 43.27 5.0K
09:47 43.29 43.37 43.29 43.34 22.8K
09:48 43.34 43.35 43.30 43.32 10.7K
09:49 43.31 43.33 43.31 43.33 9.0K
09:50 43.33 43.33 43.27 43.32 14.0K
09:51 43.35 43.41 43.35 43.35 7.4K
09:52 43.31 43.37 43.31 43.37 11.1K
09:53 43.40 43.48 43.40 43.48 8.1K
09:54 43.48 43.52 43.44 43.48 15.2K
09:55 43.45 43.49 43.43 43.49 12.6K
09:56 43.54 43.55 43.51 43.51 5.0K
09:57 43.47 43.49 43.44 43.46 8.9K
09:58 43.45 43.52 43.45 43.51 11.2K
09:59 43.53 43.58 43.52 43.58 38.3K
10:00 43.58 43.62 43.49 43.54 18.9K
10:01 43.54 43.58 43.46 43.46 31.1K
10:02 43.45 43.52 43.45 43.52 27.1K
10:03 43.53 43.63 43.53 43.62 5.7K
10:04 43.66 43.69 43.58 43.61 9.6K
10:05 43.60 43.65 43.58 43.65 4.4K
10:06 43.65 43.68 43.61 43.61 5.0K
10:07 43.63 43.66 43.60 43.60 3.7K
10:08 43.61 43.62 43.51 43.52 45.4K
10:09 43.51 43.60 43.51 43.60 16.7K
10:10 43.60 43.63 43.58 43.63 4.5K
10:11 43.63 43.65 43.59 43.59 7.3K
10:12 43.57 43.65 43.57 43.65 5.0K
10:13 43.66 43.70 43.64 43.64 4.6K
10:14 43.66 43.71 43.66 43.71 5.0K
10:15 43.68 43.70 43.59 43.61 10.9K
10:16 43.60 43.63 43.49 43.49 26.4K
10:17 43.52 43.58 43.48 43.48 8.7K
10:18 43.50 43.59 43.50 43.58 10.3K
10:19 43.59 43.69 43.59 43.65 13.3K
10:20 43.63 43.65 43.57 43.58 5.1K
10:21 43.63 43.63 43.59 43.61 9.2K
10:22 43.61 43.63 43.60 43.63 7.4K
10:23 43.65 43.67 43.58 43.59 7.2K
10:24 43.57 43.60 43.57 43.58 7.5K
10:25 43.65 43.72 43.65 43.69 51.0K
10:26 43.67 43.67 43.64 43.65 7.4K
10:27 43.64 43.65 43.63 43.63 5.1K
10:28 43.62 43.64 43.62 43.64 2.8K
10:29 43.63 43.68 43.62 43.66 7.5K
10:30 43.68 43.82 43.68 43.78 18.7K
10:31 43.76 43.77 43.76 43.76 7.1K
10:32 43.77 43.77 43.72 43.75 8.5K
10:33 43.76 43.78 43.75 43.75 10.1K
10:34 43.75 43.76 43.73 43.76 5.3K
10:35 43.75 43.76 43.69 43.69 10.3K
10:36 43.67 43.67 43.63 43.65 5.2K
10:37 43.64 43.69 43.64 43.69 7.5K
10:38 43.69 43.69 43.57 43.57 16.7K
10:39 43.57 43.57 43.54 43.57 4.4K
10:40 43.56 43.60 43.54 43.58 6.2K
10:41 43.60 43.60 43.57 43.59 5.2K
10:42 43.59 43.66 43.59 43.66 5.7K
10:43 43.66 43.66 43.64 43.64 4.8K
10:44 43.66 43.66 43.63 43.63 8.0K
10:45 43.64 43.66 43.57 43.61 5.9K
10:46 43.57 43.57 43.54 43.56 3.9K
10:47 43.56 43.56 43.48 43.48 4.0K
10:48 43.47 43.47 43.43 43.44 4.4K
10:49 43.44 43.44 43.34 43.39 24.4K
10:50 43.39 43.52 43.37 43.49 36.3K
10:51 43.45 43.46 43.42 43.46 12.7K
10:52 43.44 43.44 43.42 43.43 14.1K
10:53 43.41 43.43 43.41 43.43 7.5K
10:54 43.42 43.44 43.37 43.41 15.4K
10:55 43.42 43.52 43.42 43.48 14.5K
10:56 43.48 43.48 43.46 43.47 2.9K
10:57 43.48 43.48 43.47 43.48 2.0K
10:58 43.49 43.52 43.48 43.49 6.3K
10:59 43.49 43.51 43.47 43.47 10.6K
11:00 43.47 43.48 43.47 43.48 6.3K
11:01 43.48 43.48 43.47 43.48 4.0K
11:02 43.47 43.51 43.47 43.48 9.3K
11:03 43.48 43.52 43.47 43.50 2.6K
11:04 43.52 43.54 43.49 43.51 5.5K
11:05 43.51 43.51 43.46 43.46 19.5K
11:06 43.45 43.45 43.43 43.45 6.5K
11:07 43.45 43.50 43.45 43.49 7.2K
11:08 43.50 43.50 43.48 43.48 5.1K
11:09 43.46 43.46 43.43 43.45 6.4K
11:10 43.45 43.47 43.41 43.41 11.6K
11:11 43.44 43.44 43.41 43.42 6.1K
11:12 43.40 43.40 43.34 43.34 10.0K
11:13 43.34 43.35 43.29 43.31 13.4K
11:14 43.32 43.39 43.31 43.38 25.1K
11:15 43.39 43.42 43.37 43.37 5.2K
11:16 43.37 43.42 43.37 43.40 8.7K
11:17 43.41 43.42 43.40 43.41 2.8K
11:18 43.42 43.42 43.32 43.34 11.5K
11:19 43.35 43.35 43.32 43.32 7.3K
11:20 43.34 43.36 43.33 43.35 3.5K
11:21 43.35 43.35 43.32 43.32 10.5K
11:22 43.29 43.31 43.27 43.31 14.2K
11:23 43.33 43.36 43.33 43.35 6.7K
11:24 43.33 43.33 43.30 43.30 4.4K
11:25 43.31 43.31 43.31 43.31 1.0K
11:26 43.29 43.30 43.27 43.28 5.8K
11:27 43.27 43.31 43.27 43.29 4.7K
11:28 43.30 43.34 43.30 43.34 5.1K
11:29 43.34 43.36 43.34 43.36 10.2K
11:30 43.36 43.36 43.34 43.34 4.9K
11:31 43.36 43.36 43.35 43.35 3.7K
11:32 43.34 43.35 43.34 43.35 2.9K
11:33 43.35 43.35 43.27 43.27 8.2K
11:34 43.26 43.27 43.26 43.25 3.7K
11:35 43.27 43.28 43.21 43.21 10.7K
11:36 43.17 43.20 43.17 43.20 6.9K
11:37 43.18 43.21 43.18 43.20 5.2K
11:38 43.20 43.23 43.20 43.23 5.2K
11:39 43.23 43.23 43.22 43.23 4.6K
11:40 43.22 43.22 43.19 43.19 6.2K
11:41 43.19 43.19 43.17 43.17 3.6K
11:42 43.15 43.17 43.15 43.17 4.8K
11:43 43.19 43.20 43.18 43.20 2.9K
11:44 43.18 43.19 43.18 43.19 5.1K
11:45 43.19 43.20 43.18 43.20 3.6K
11:46 43.20 43.23 43.19 43.19 7.9K
11:47 43.16 43.18 43.15 43.15 14.5K
11:48 43.16 43.25 43.16 43.25 23.9K
11:49 43.23 43.25 43.23 43.25 5.2K
11:50 43.25 43.25 43.24 43.24 3.2K
11:51 43.24 43.24 43.19 43.23 7.3K
11:52 43.22 43.22 43.20 43.20 2.4K
11:53 43.20 43.20 43.20 43.20 3.7K
11:54 43.19 43.22 43.19 43.21 4.8K
11:55 43.29 43.32 43.28 43.32 37.4K
11:56 43.34 43.34 43.30 43.30 6.8K
11:57 43.29 43.29 43.29 43.29 7.6K
11:58 43.29 43.30 43.29 43.30 6.3K
11:59 43.29 43.29 43.28 43.28 4.1K
12:00 43.28 43.31 43.28 43.29 7.2K
12:01 43.29 43.29 43.26 43.26 3.7K
12:02 43.26 43.26 43.24 43.26 4.5K
12:03 43.26 43.31 43.26 43.31 4.9K
12:04 43.29 43.31 43.23 43.23 9.0K
12:05 43.24 43.26 43.23 43.26 3.1K
12:06 43.26 43.27 43.25 43.25 5.0K
12:07 43.24 43.25 43.23 43.24 3.9K
12:08 43.24 43.27 43.22 43.22 9.1K
12:09 43.23 43.23 43.21 43.21 4.2K
12:10 43.23 43.25 43.23 43.23 6.2K
12:11 43.23 43.23 43.19 43.22 7.5K
12:12 43.21 43.23 43.21 43.23 4.4K
12:13 43.22 43.22 43.20 43.20 5.1K
12:14 43.21 43.23 43.19 43.19 8.3K
12:15 43.20 43.23 43.20 43.21 5.2K
12:16 43.21 43.21 43.20 43.21 10.5K
12:17 43.21 43.21 43.13 43.13 10.3K
12:18 43.13 43.13 43.09 43.10 10.6K
12:19 43.11 43.11 43.03 43.03 6.2K
12:20 43.01 43.04 42.99 43.00 19.4K
12:21 43.01 43.02 43.00 43.02 3.2K
12:22 43.01 43.01 42.98 43.00 9.1K
12:23 43.00 43.00 42.97 42.97 5.9K
12:24 42.96 43.02 42.96 43.01 16.1K
12:25 42.98 42.99 42.94 42.94 6.1K
12:26 42.94 42.94 42.88 42.91 6.4K
12:27 42.90 42.90 42.88 42.88 8.2K
12:28 42.86 42.89 42.86 42.89 4.4K
12:29 42.89 42.90 42.87 42.90 34.6K
12:30 42.86 42.90 42.86 42.90 6.1K
12:31 42.90 42.90 42.87 42.88 3.3K
12:32 42.87 42.87 42.83 42.83 5.8K
12:33 42.82 42.82 42.76 42.79 77.5K
12:34 42.79 42.81 42.77 42.79 5.6K
12:35 42.80 42.80 42.76 42.78 5.9K
12:36 42.79 42.79 42.75 42.76 7.8K
12:37 42.69 42.80 42.68 42.80 12.7K
12:38 42.80 42.86 42.76 42.85 12.1K
12:39 42.85 42.87 42.77 42.80 10.9K
12:40 42.80 42.83 42.77 42.82 23.9K
12:41 42.82 42.85 42.81 42.85 9.5K
12:42 42.85 42.94 42.84 42.94 22.0K
12:43 42.94 42.98 42.92 42.92 6.4K
12:44 42.96 42.97 42.88 42.90 7.9K
12:45 42.92 42.96 42.92 42.95 3.2K
12:46 42.93 42.95 42.88 42.91 18.5K
12:47 42.91 42.91 42.88 42.88 19.9K
12:48 42.88 42.89 42.78 42.78 28.0K
12:49 42.80 42.85 42.80 42.85 3.4K
12:50 42.81 42.84 42.81 42.83 4.8K
12:51 42.81 42.84 42.76 42.78 5.0K
12:52 42.75 42.75 42.71 42.71 5.2K
12:53 42.71 42.75 42.71 42.75 3.0K
12:54 42.76 42.80 42.76 42.76 2.7K
12:55 42.73 42.74 42.68 42.70 4.7K
12:56 42.67 42.68 42.65 42.68 5.4K
12:57 42.68 42.70 42.65 42.66 8.6K
12:58 42.66 42.68 42.66 42.67 3.7K
12:59 42.64 42.64 42.58 42.60 8.7K
13:00 42.60 42.63 42.58 42.63 6.4K
13:01 42.62 42.62 42.58 42.62 29.6K
13:02 42.60 42.64 42.60 42.63 4.5K
13:03 42.63 42.65 42.56 42.58 10.3K
13:04 42.59 42.59 42.46 42.46 46.3K
13:05 42.52 42.52 42.42 42.46 9.2K
13:06 42.43 42.47 42.32 42.32 23.3K
13:07 42.33 42.40 42.33 42.36 10.7K
13:08 42.26 42.31 42.26 42.30 26.5K
13:09 42.29 42.33 42.29 42.33 9.3K
13:10 42.28 42.34 42.28 42.30 6.1K
13:11 42.32 42.37 42.28 42.37 13.0K
13:12 42.37 42.38 42.31 42.31 4.0K
13:13 42.30 42.34 42.28 42.34 12.6K
13:14 42.34 42.38 42.33 42.33 11.6K
13:15 42.39 42.45 42.38 42.43 15.5K
13:16 42.43 42.45 42.36 42.36 9.1K
13:17 42.38 42.38 42.35 42.35 11.6K
13:18 42.37 42.37 42.32 42.35 12.7K
13:19 42.37 42.53 42.37 42.53 8.0K
13:20 42.51 42.51 42.43 42.46 3.6K
13:21 42.44 42.48 42.44 42.48 3.8K
13:22 42.51 42.51 42.45 42.45 7.5K
13:23 42.50 42.50 42.42 42.43 4.1K
13:24 42.43 42.43 42.38 42.38 3.8K
13:25 42.43 42.45 42.43 42.45 6.2K
13:26 42.46 42.52 42.46 42.49 22.4K
13:27 42.52 42.61 42.52 42.56 26.9K
13:28 42.58 42.63 42.54 42.63 7.6K
13:29 42.66 42.69 42.64 42.64 5.6K
13:30 42.65 42.67 42.63 42.67 4.5K
13:31 42.64 42.66 42.58 42.58 5.4K
13:32 42.57 42.59 42.56 42.59 3.1K
13:33 42.59 42.60 42.56 42.59 7.5K
13:34 42.61 42.61 42.59 42.59 4.0K
13:35 42.59 42.61 42.57 42.59 3.7K
13:36 42.61 42.65 42.57 42.65 13.8K
13:37 42.65 42.66 42.64 42.66 4.4K
13:38 42.67 42.67 42.67 42.67 3.5K
13:39 42.67 42.70 42.67 42.69 8.3K
13:40 42.69 42.69 42.65 42.68 3.2K
13:41 42.67 42.69 42.62 42.62 3.7K
13:42 42.60 42.60 42.51 42.51 5.3K
13:43 42.51 42.53 42.47 42.52 64.6K
13:44 42.53 42.53 42.50 42.51 2.6K
13:45 42.54 42.56 42.53 42.54 6.9K
13:46 42.54 42.54 42.52 42.54 4.2K
13:47 42.53 42.54 42.49 42.51 7.0K
13:48 42.49 42.52 42.49 42.50 10.6K
13:49 42.52 42.54 42.52 42.54 5.2K
13:50 42.54 42.54 42.52 42.54 16.6K
13:51 42.52 42.57 42.52 42.57 9.7K
13:52 42.55 42.58 42.54 42.58 8.0K
13:53 42.57 42.58 42.57 42.58 8.8K
13:54 42.58 42.59 42.55 42.55 8.7K
13:55 42.56 42.56 42.54 42.54 2.5K
13:56 42.55 42.57 42.55 42.56 3.3K
13:57 42.55 42.55 42.55 42.55 3.5K
13:58 42.53 42.53 42.50 42.50 10.1K
13:59 42.52 42.53 42.49 42.51 6.8K
14:00 42.52 42.53 42.52 42.52 7.1K
14:01 42.51 42.52 42.50 42.52 3.7K
14:02 42.52 42.53 42.51 42.53 7.3K
14:03 42.53 42.53 42.52 42.52 7.3K
14:04 42.54 42.56 42.54 42.56 7.1K
14:05 42.54 42.54 42.46 42.48 12.9K
14:06 42.47 42.52 42.47 42.52 10.7K
14:07 42.53 42.55 42.49 42.50 30.5K
14:08 42.51 42.54 42.51 42.54 5.0K
14:09 42.52 42.56 42.52 42.56 16.8K
14:10 42.54 42.61 42.54 42.61 7.1K
14:11 42.61 42.61 42.60 42.61 1.7K
14:12 42.63 42.63 42.61 42.61 2.1K
14:13 42.63 42.63 42.61 42.61 9.1K
14:14 42.60 42.60 42.54 42.56 10.6K
14:15 42.56 42.56 42.50 42.52 30.5K
14:16 42.51 42.51 42.49 42.50 6.2K
14:17 42.51 42.52 42.49 42.52 8.7K
14:18 42.51 42.55 42.51 42.54 4.2K
14:19 42.54 42.57 42.54 42.56 11.4K
14:20 42.59 42.61 42.59 42.59 10.5K
14:21 42.59 42.63 42.57 42.63 5.4K
14:22 42.63 42.65 42.63 42.65 5.2K
14:23 42.65 42.65 42.63 42.63 3.5K
14:24 42.63 42.63 42.61 42.61 2.8K
14:25 42.61 42.67 42.61 42.67 7.1K
14:26 42.64 42.65 42.63 42.65 4.5K
14:27 42.65 42.65 42.63 42.63 2.6K
14:28 42.65 42.65 42.62 42.64 10.5K
14:29 42.62 42.63 42.62 42.63 6.5K
14:30 42.63 42.68 42.63 42.67 17.2K
14:31 42.64 42.67 42.64 42.67 2.9K
14:32 42.67 42.68 42.67 42.68 8.3K
14:33 42.73 42.84 42.72 42.81 24.3K
14:34 42.83 42.87 42.83 42.85 7.2K
14:35 42.85 42.93 42.85 42.86 12.0K
14:36 42.86 42.87 42.86 42.87 2.1K
14:37 42.87 42.87 42.78 42.78 10.7K
14:38 42.80 42.85 42.80 42.85 5.6K
14:39 42.83 42.89 42.83 42.87 4.8K
14:40 42.89 42.90 42.88 42.88 12.9K
14:41 42.86 42.87 42.82 42.82 9.4K
14:42 42.83 42.86 42.83 42.86 6.7K
14:43 42.85 42.87 42.85 42.87 8.0K
14:44 42.92 42.96 42.92 42.93 26.8K
14:45 42.94 42.99 42.93 42.94 24.7K
14:46 42.94 42.95 42.93 42.93 8.5K
14:47 42.91 42.92 42.88 42.90 18.9K
14:48 42.89 42.90 42.89 42.89 2.3K
14:49 42.91 42.95 42.90 42.93 9.3K
14:50 42.93 42.93 42.91 42.93 5.3K
14:51 42.93 42.93 42.91 42.93 3.5K
14:52 42.93 42.96 42.93 42.94 10.9K
14:53 42.93 42.93 42.92 42.93 5.8K
14:54 42.93 42.96 42.93 42.96 11.8K
14:55 42.97 42.98 42.96 42.98 13.6K
14:56 43.01 43.05 43.01 43.03 21.5K
14:57 43.03 43.06 43.02 43.06 6.9K
14:58 43.07 43.07 43.06 43.06 4.4K
14:59 43.05 43.09 43.05 43.09 7.1K
15:00 43.09 43.17 43.09 43.16 34.9K
15:01 43.14 43.20 43.13 43.18 13.2K
15:02 43.19 43.22 43.19 43.19 34.0K
15:03 43.19 43.20 43.17 43.17 19.4K
15:04 43.19 43.23 43.19 43.20 13.6K
15:05 43.19 43.19 43.17 43.18 5.1K
15:06 43.18 43.22 43.18 43.21 12.4K
15:07 43.21 43.24 43.21 43.24 10.1K
15:08 43.24 43.24 43.22 43.23 9.6K
15:09 43.23 43.24 43.23 43.24 5.2K
15:10 43.25 43.28 43.25 43.27 12.2K
15:11 43.27 43.27 43.26 43.26 6.7K
15:12 43.28 43.28 43.26 43.26 9.2K
15:13 43.26 43.28 43.19 43.19 17.6K
15:14 43.19 43.19 43.13 43.17 17.1K
15:15 43.15 43.26 43.15 43.25 22.1K
15:16 43.24 43.25 43.23 43.25 26.0K
15:17 43.24 43.25 43.20 43.20 25.2K
15:18 43.17 43.17 43.12 43.15 9.7K
15:19 43.16 43.18 43.11 43.12 10.6K
15:20 43.12 43.12 43.10 43.11 10.7K
15:21 43.10 43.12 43.10 43.12 9.5K
15:22 43.13 43.15 43.13 43.15 4.2K
15:23 43.15 43.19 43.14 43.14 10.7K
15:24 43.14 43.15 43.12 43.15 14.3K
15:25 43.14 43.14 43.13 43.13 6.9K
15:26 43.13 43.16 43.13 43.16 37.7K
15:27 43.16 43.20 43.16 43.18 6.9K
15:28 43.18 43.18 43.13 43.13 16.0K
15:29 43.13 43.13 43.09 43.10 10.6K
15:30 43.06 43.06 43.01 43.02 14.4K
15:31 43.02 43.04 42.97 43.04 19.6K
15:32 43.06 43.08 43.06 43.07 7.7K
15:33 43.07 43.09 43.01 43.09 21.0K
15:34 43.07 43.09 43.03 43.03 14.6K
15:35 43.05 43.08 43.05 43.07 8.7K
15:36 43.10 43.10 43.08 43.08 8.5K
15:37 43.09 43.09 43.09 43.09 8.8K
15:38 43.09 43.12 43.09 43.12 10.9K
15:39 43.13 43.16 43.13 43.16 8.1K
15:40 43.16 43.19 43.12 43.12 13.5K
15:41 43.12 43.14 43.11 43.12 4.9K
15:42 43.12 43.14 43.10 43.10 10.2K
15:43 43.10 43.12 43.08 43.12 11.2K
15:44 43.12 43.12 43.11 43.11 17.8K
15:45 43.12 43.13 43.03 43.03 21.4K
15:46 43.03 43.08 43.03 43.03 13.0K
15:47 43.03 43.05 42.99 43.00 17.4K
15:48 43.00 43.03 43.00 43.03 15.3K
15:49 42.97 43.01 42.97 42.99 16.6K
15:50 43.02 43.08 43.00 43.08 26.7K
15:51 43.06 43.08 43.02 43.08 28.4K
15:52 43.09 43.11 43.03 43.05 38.6K
15:53 43.09 43.09 42.96 43.00 101.2K
15:54 43.00 43.00 42.82 42.82 57.8K
15:55 42.83 42.85 42.79 42.81 62.3K
15:56 42.81 42.85 42.81 42.85 34.6K
15:57 42.85 42.85 42.81 42.84 62.7K
15:58 42.83 42.84 42.80 42.80 83.4K
15:59 42.81 42.83 42.79 42.83 1,204.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음