Celsius Holdings Inc (CELH)

CELH
🏛️ 미국 →
57.49
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 44.59 44.59 44.24 44.26 95.5K
09:31 44.31 44.31 43.62 43.62 78.8K
09:32 43.60 43.77 43.60 43.75 41.5K
09:33 43.69 43.89 43.69 43.75 26.4K
09:34 43.75 43.86 43.64 43.79 29.1K
09:35 43.85 43.97 43.85 43.93 11.8K
09:36 43.93 43.93 43.83 43.86 13.0K
09:37 43.86 43.86 43.75 43.80 17.8K
09:38 43.81 43.84 43.74 43.74 17.8K
09:39 43.78 43.78 43.75 43.76 12.9K
09:40 43.76 43.91 43.65 43.91 30.0K
09:41 43.92 43.92 43.79 43.81 15.2K
09:42 43.87 43.87 43.74 43.75 17.5K
09:43 43.64 43.66 43.55 43.63 32.6K
09:44 43.62 43.62 43.60 43.62 11.4K
09:45 43.62 43.73 43.56 43.73 17.9K
09:46 43.78 43.80 43.66 43.70 8.4K
09:47 43.70 43.71 43.57 43.60 19.7K
09:48 43.65 43.72 43.58 43.60 42.7K
09:49 43.59 43.59 43.47 43.53 27.7K
09:50 43.53 43.61 43.49 43.54 24.4K
09:51 43.57 43.59 43.35 43.38 41.2K
09:52 43.41 43.44 43.38 43.41 8.7K
09:53 43.39 43.40 43.27 43.35 20.1K
09:54 43.36 43.41 43.30 43.32 9.7K
09:55 43.33 43.38 43.30 43.37 24.4K
09:56 43.37 43.52 43.30 43.51 26.9K
09:57 43.52 43.57 43.49 43.53 44.1K
09:58 43.52 43.55 43.48 43.48 16.1K
09:59 43.47 43.56 43.46 43.51 20.0K
10:00 43.52 43.58 43.49 43.58 18.8K
10:01 43.51 43.56 43.50 43.56 29.3K
10:02 43.52 43.77 43.52 43.74 32.0K
10:03 43.74 43.77 43.66 43.67 43.8K
10:04 43.66 43.68 43.48 43.48 21.3K
10:05 43.45 43.54 43.34 43.47 30.8K
10:06 43.43 43.58 43.42 43.58 14.3K
10:07 43.55 43.59 43.51 43.54 12.1K
10:08 43.59 43.59 43.50 43.52 15.2K
10:09 43.51 43.56 43.42 43.56 13.5K
10:10 43.57 43.64 43.55 43.64 6.4K
10:11 43.64 43.67 43.62 43.65 12.0K
10:12 43.68 43.74 43.66 43.71 33.8K
10:13 43.72 43.78 43.68 43.68 16.9K
10:14 43.66 43.66 43.52 43.55 8.4K
10:15 43.52 43.58 43.49 43.57 11.4K
10:16 43.53 43.53 43.42 43.42 10.3K
10:17 43.43 43.43 43.34 43.37 16.7K
10:18 43.36 43.40 43.36 43.36 13.3K
10:19 43.38 43.38 43.21 43.21 31.5K
10:20 43.15 43.20 43.11 43.18 44.2K
10:21 43.19 43.25 43.18 43.24 20.3K
10:22 43.22 43.32 43.22 43.28 18.5K
10:23 43.27 43.27 43.23 43.27 13.3K
10:24 43.27 43.27 43.22 43.23 7.4K
10:25 43.22 43.23 43.17 43.20 15.4K
10:26 43.23 43.25 43.23 43.25 11.3K
10:27 43.20 43.25 43.20 43.20 9.2K
10:28 43.23 43.27 43.22 43.27 13.6K
10:29 43.24 43.32 43.23 43.32 8.2K
10:30 43.33 43.40 43.33 43.36 17.6K
10:31 43.36 43.39 43.25 43.30 19.7K
10:32 43.24 43.27 43.23 43.24 7.0K
10:33 43.25 43.28 43.25 43.27 7.9K
10:34 43.28 43.34 43.28 43.29 10.5K
10:35 43.32 43.33 43.29 43.31 5.9K
10:36 43.31 43.35 43.30 43.35 8.5K
10:37 43.36 43.42 43.31 43.39 36.3K
10:38 43.38 43.42 43.33 43.33 12.5K
10:39 43.32 43.37 43.31 43.33 8.8K
10:40 43.28 43.39 43.28 43.36 10.0K
10:41 43.37 43.38 43.33 43.37 9.4K
10:42 43.30 43.32 43.28 43.28 9.2K
10:43 43.29 43.30 43.19 43.20 12.7K
10:44 43.24 43.27 43.21 43.21 29.3K
10:45 43.22 43.23 43.13 43.13 18.9K
10:46 43.12 43.16 43.11 43.14 18.9K
10:47 43.14 43.15 43.09 43.12 21.4K
10:48 43.10 43.27 43.10 43.26 35.3K
10:49 43.23 43.29 43.22 43.27 11.7K
10:50 43.28 43.31 43.26 43.29 18.6K
10:51 43.24 43.29 43.24 43.26 51.9K
10:52 43.26 43.27 43.21 43.25 27.2K
10:53 43.25 43.39 43.25 43.38 17.8K
10:54 43.37 43.38 43.33 43.33 25.0K
10:55 43.37 43.37 43.31 43.31 10.4K
10:56 43.30 43.32 43.23 43.24 22.4K
10:57 43.23 43.23 43.11 43.12 55.2K
10:58 43.15 43.15 43.08 43.11 39.9K
10:59 43.13 43.22 43.08 43.22 52.9K
11:00 43.25 43.32 43.23 43.32 11.8K
11:01 43.33 43.50 43.33 43.47 16.8K
11:02 43.47 43.52 43.41 43.51 24.0K
11:03 43.52 43.53 43.44 43.44 23.2K
11:04 43.42 43.50 43.42 43.49 16.2K
11:05 43.48 43.56 43.48 43.48 35.6K
11:06 43.47 43.49 43.40 43.40 11.9K
11:07 43.36 43.39 43.32 43.39 15.5K
11:08 43.34 43.40 43.34 43.40 8.2K
11:09 43.41 43.54 43.41 43.54 10.5K
11:10 43.55 43.60 43.53 43.57 12.7K
11:11 43.57 43.57 43.52 43.52 17.6K
11:12 43.49 43.50 43.45 43.47 12.9K
11:13 43.46 43.48 43.44 43.48 7.3K
11:14 43.48 43.50 43.47 43.47 9.9K
11:15 43.49 43.52 43.47 43.52 5.7K
11:16 43.53 43.55 43.50 43.54 8.8K
11:17 43.55 43.62 43.54 43.62 20.5K
11:18 43.62 43.62 43.56 43.60 11.6K
11:19 43.61 43.65 43.60 43.65 5.3K
11:20 43.67 43.69 43.62 43.69 5.9K
11:21 43.71 43.73 43.70 43.73 13.9K
11:22 43.80 43.80 43.71 43.75 12.1K
11:23 43.75 43.75 43.73 43.73 9.7K
11:24 43.75 43.79 43.75 43.77 7.6K
11:25 43.75 43.77 43.71 43.71 15.0K
11:26 43.74 43.77 43.71 43.77 7.4K
11:27 43.75 43.79 43.73 43.75 12.6K
11:28 43.73 43.78 43.72 43.78 6.1K
11:29 43.84 43.89 43.84 43.89 9.4K
11:30 43.90 43.90 43.87 43.90 4.9K
11:31 43.94 43.94 43.87 43.87 12.3K
11:32 43.85 44.10 43.85 44.10 22.3K
11:33 44.10 44.10 44.00 44.05 14.0K
11:34 44.06 44.07 44.04 44.07 15.8K
11:35 44.08 44.08 44.01 44.04 16.2K
11:36 44.05 44.08 44.03 44.06 12.4K
11:37 44.06 44.06 43.91 43.91 40.6K
11:38 43.89 43.98 43.87 43.98 10.3K
11:39 44.00 44.04 43.93 43.97 62.4K
11:40 43.95 43.95 43.89 43.91 6.4K
11:41 43.91 43.93 43.86 43.86 8.8K
11:42 43.89 43.92 43.88 43.89 6.7K
11:43 43.86 43.86 43.78 43.80 7.8K
11:44 43.81 43.85 43.80 43.84 12.2K
11:45 43.85 43.85 43.79 43.79 14.9K
11:46 43.79 43.82 43.78 43.78 229.0K
11:47 43.78 43.83 43.78 43.83 11.3K
11:48 43.82 43.82 43.75 43.75 11.5K
11:49 43.77 43.77 43.73 43.73 8.5K
11:50 43.73 43.75 43.71 43.75 8.3K
11:51 43.78 43.78 43.74 43.75 14.1K
11:52 43.73 43.77 43.73 43.76 7.3K
11:53 43.75 43.77 43.74 43.75 15.5K
11:54 43.75 43.79 43.75 43.79 4.8K
11:55 43.81 43.81 43.75 43.76 6.6K
11:56 43.80 43.83 43.79 43.79 11.5K
11:57 43.76 43.78 43.74 43.75 7.3K
11:58 43.76 43.76 43.73 43.75 5.6K
11:59 43.74 43.74 43.73 43.74 5.0K
12:00 43.73 43.80 43.71 43.80 5.4K
12:01 43.79 43.85 43.78 43.83 15.2K
12:02 43.75 43.76 43.70 43.75 56.8K
12:03 43.76 43.79 43.74 43.79 38.4K
12:04 43.83 43.90 43.83 43.89 11.2K
12:05 43.89 44.00 43.89 44.00 27.7K
12:06 44.01 44.03 44.00 44.02 7.3K
12:07 44.02 44.05 44.00 44.04 18.7K
12:08 44.04 44.04 44.04 44.04 9.3K
12:09 44.05 44.06 44.03 44.05 13.2K
12:10 44.04 44.06 44.02 44.03 24.8K
12:11 44.07 44.10 44.01 44.02 13.8K
12:12 43.99 44.00 43.98 44.00 7.3K
12:13 44.00 44.00 43.93 43.95 7.8K
12:14 43.96 43.96 43.91 43.91 14.5K
12:15 43.90 43.93 43.86 43.87 10.2K
12:16 43.87 43.93 43.87 43.92 6.4K
12:17 43.91 43.92 43.88 43.89 5.6K
12:18 43.88 43.89 43.86 43.86 9.0K
12:19 43.85 43.87 43.80 43.82 10.9K
12:20 43.80 43.80 43.74 43.78 13.6K
12:21 43.79 43.79 43.76 43.79 5.5K
12:22 43.78 43.79 43.76 43.76 10.9K
12:23 43.75 43.79 43.75 43.79 6.4K
12:24 43.80 43.80 43.76 43.76 3.9K
12:25 43.76 43.78 43.71 43.71 10.4K
12:26 43.70 43.71 43.69 43.69 7.0K
12:27 43.69 43.69 43.68 43.69 5.4K
12:28 43.68 43.72 43.67 43.72 6.0K
12:29 43.73 43.73 43.69 43.69 4.0K
12:30 43.69 43.69 43.66 43.67 5.3K
12:31 43.67 43.71 43.67 43.71 3.6K
12:32 43.71 43.73 43.71 43.71 3.4K
12:33 43.74 43.75 43.71 43.71 9.1K
12:34 43.69 43.73 43.69 43.73 4.0K
12:35 43.72 43.74 43.71 43.74 5.3K
12:36 43.74 43.74 43.73 43.74 4.7K
12:37 43.73 43.73 43.72 43.73 5.8K
12:38 43.73 43.73 43.72 43.72 2.0K
12:39 43.72 43.72 43.69 43.69 6.6K
12:40 43.69 43.69 43.68 43.69 6.8K
12:41 43.70 43.73 43.69 43.71 7.7K
12:42 43.71 43.73 43.71 43.73 3.2K
12:43 43.72 43.77 43.72 43.75 6.3K
12:44 43.76 43.82 43.76 43.82 22.4K
12:45 43.80 43.80 43.77 43.78 9.5K
12:46 43.76 43.78 43.76 43.78 8.2K
12:47 43.77 43.79 43.77 43.78 4.1K
12:48 43.76 43.76 43.75 43.76 2.2K
12:49 43.74 43.75 43.72 43.75 8.1K
12:50 43.74 43.78 43.74 43.78 4.5K
12:51 43.77 43.79 43.77 43.78 6.6K
12:52 43.79 43.79 43.76 43.76 6.2K
12:53 43.76 43.77 43.72 43.74 6.8K
12:54 43.71 43.72 43.68 43.68 8.1K
12:55 43.69 43.69 43.63 43.65 5.8K
12:56 43.64 43.65 43.62 43.64 11.6K
12:57 43.63 43.64 43.63 43.64 12.0K
12:58 43.65 43.68 43.65 43.68 29.7K
12:59 43.72 43.72 43.69 43.69 5.4K
13:00 43.69 43.70 43.67 43.70 6.5K
13:01 43.71 43.74 43.71 43.74 5.5K
13:02 43.74 43.76 43.74 43.76 4.6K
13:03 43.75 43.75 43.70 43.71 4.0K
13:04 43.70 43.71 43.70 43.71 6.2K
13:05 43.71 43.71 43.64 43.64 8.6K
13:06 43.66 43.69 43.66 43.69 7.1K
13:07 43.69 43.69 43.68 43.68 5.6K
13:08 43.68 43.73 43.68 43.73 9.6K
13:09 43.74 43.75 43.73 43.73 1.8K
13:10 43.74 43.75 43.73 43.75 6.3K
13:11 43.75 43.77 43.75 43.77 41.3K
13:12 43.78 43.90 43.78 43.90 33.9K
13:13 43.92 43.93 43.90 43.92 10.7K
13:14 43.93 43.98 43.91 43.98 12.8K
13:15 43.99 44.00 43.94 43.94 10.8K
13:16 43.93 43.93 43.88 43.88 5.1K
13:17 43.89 43.96 43.89 43.95 16.2K
13:18 43.96 44.00 43.96 44.00 4.5K
13:19 44.02 44.02 43.97 43.99 7.3K
13:20 43.99 43.99 43.95 43.95 10.1K
13:21 43.96 43.98 43.96 43.98 5.3K
13:22 43.98 43.99 43.98 43.98 2.3K
13:23 43.98 43.99 43.96 43.99 4.1K
13:24 43.99 44.00 43.98 44.00 2.9K
13:25 44.02 44.04 44.02 44.02 8.1K
13:26 44.03 44.03 43.98 44.00 5.2K
13:27 44.00 44.00 43.97 43.97 9.5K
13:28 43.93 43.94 43.90 43.94 10.1K
13:29 43.95 43.96 43.93 43.96 2.9K
13:30 44.00 44.02 44.00 44.01 3.8K
13:31 44.01 44.04 44.00 44.04 3.1K
13:32 44.01 44.02 44.00 44.00 7.2K
13:33 44.00 44.07 44.00 44.07 8.2K
13:34 44.07 44.13 44.07 44.13 8.6K
13:35 44.14 44.15 44.12 44.12 6.8K
13:36 44.10 44.11 44.08 44.10 9.1K
13:37 44.10 44.11 44.08 44.09 3.9K
13:38 44.07 44.09 44.07 44.08 4.5K
13:39 44.08 44.08 44.04 44.04 5.9K
13:40 44.03 44.04 44.02 44.02 6.9K
13:41 44.02 44.03 44.02 44.02 4.0K
13:42 44.02 44.06 44.02 44.06 6.4K
13:43 44.08 44.08 44.08 44.08 3.5K
13:44 44.07 44.07 43.99 43.99 13.4K
13:45 43.99 44.00 43.98 44.00 4.0K
13:46 44.00 44.00 43.98 43.99 3.6K
13:47 43.98 43.98 43.94 43.96 5.0K
13:48 43.95 44.03 43.95 44.03 17.1K
13:49 44.04 44.05 44.02 44.02 4.3K
13:50 44.05 44.06 44.05 44.06 3.2K
13:51 44.06 44.10 44.06 44.07 5.6K
13:52 44.07 44.07 44.06 44.06 2.9K
13:53 44.07 44.08 44.03 44.03 8.7K
13:54 44.03 44.03 44.01 44.01 3.7K
13:55 44.00 44.03 43.97 44.02 4.6K
13:56 44.03 44.04 44.01 44.01 18.0K
13:57 44.00 44.03 44.00 44.01 4.5K
13:58 44.07 44.09 44.07 44.08 3.5K
13:59 44.11 44.14 44.11 44.11 11.3K
14:00 44.11 44.13 44.10 44.13 2.9K
14:01 44.13 44.13 44.11 44.11 2.4K
14:02 44.12 44.12 44.05 44.07 9.6K
14:03 44.08 44.10 44.06 44.06 5.3K
14:04 44.05 44.09 44.05 44.06 5.0K
14:05 44.08 44.12 44.07 44.11 4.2K
14:06 44.12 44.13 44.09 44.13 4.5K
14:07 44.12 44.16 44.12 44.16 8.3K
14:08 44.18 44.21 44.18 44.21 14.9K
14:09 44.22 44.22 44.19 44.21 11.1K
14:10 44.21 44.21 44.19 44.19 5.6K
14:11 44.19 44.19 44.11 44.11 6.7K
14:12 44.15 44.16 44.14 44.16 5.5K
14:13 44.16 44.17 44.16 44.17 4.6K
14:14 44.16 44.16 44.14 44.14 3.7K
14:15 44.14 44.14 44.09 44.09 3.8K
14:16 44.09 44.12 44.09 44.12 4.2K
14:17 44.12 44.12 44.11 44.11 3.3K
14:18 44.11 44.12 44.09 44.10 15.9K
14:19 44.11 44.19 44.11 44.19 8.3K
14:20 44.24 44.24 44.22 44.22 3.7K
14:21 44.20 44.24 44.20 44.24 6.3K
14:22 44.24 44.25 44.24 44.25 8.1K
14:23 44.28 44.28 44.25 44.25 7.2K
14:24 44.24 44.25 44.23 44.25 4.3K
14:25 44.26 44.26 44.23 44.23 5.0K
14:26 44.23 44.23 44.21 44.21 4.4K
14:27 44.21 44.22 44.19 44.20 2.5K
14:28 44.20 44.23 44.20 44.22 12.4K
14:29 44.21 44.21 44.21 44.21 1.8K
14:30 44.22 44.22 44.20 44.22 5.0K
14:31 44.23 44.24 44.23 44.23 4.0K
14:32 44.27 44.27 44.25 44.25 7.3K
14:33 44.24 44.24 44.17 44.19 8.0K
14:34 44.17 44.19 44.13 44.16 4.8K
14:35 44.16 44.16 44.13 44.13 24.5K
14:36 44.12 44.16 44.12 44.13 5.4K
14:37 44.13 44.16 44.13 44.16 3.5K
14:38 44.16 44.19 44.16 44.18 4.6K
14:39 44.17 44.18 44.16 44.17 6.9K
14:40 44.17 44.19 44.17 44.19 5.5K
14:41 44.20 44.25 44.20 44.25 6.5K
14:42 44.26 44.27 44.25 44.27 7.5K
14:43 44.27 44.27 44.25 44.26 4.9K
14:44 44.26 44.31 44.25 44.29 15.5K
14:45 44.29 44.30 44.29 44.30 6.6K
14:46 44.30 44.31 44.30 44.31 9.9K
14:47 44.31 44.35 44.31 44.35 4.0K
14:48 44.36 44.37 44.35 44.35 6.7K
14:49 44.36 44.36 44.35 44.36 7.6K
14:50 44.36 44.36 44.34 44.35 5.6K
14:51 44.35 44.35 44.33 44.33 8.0K
14:52 44.35 44.35 44.32 44.33 5.2K
14:53 44.32 44.33 44.31 44.32 4.5K
14:54 44.33 44.33 44.32 44.32 2.0K
14:55 44.32 44.32 44.28 44.28 13.3K
14:56 44.26 44.26 44.20 44.22 6.4K
14:57 44.23 44.24 44.22 44.24 4.7K
14:58 44.24 44.29 44.24 44.29 5.1K
14:59 44.28 44.32 44.28 44.31 9.2K
15:00 44.33 44.35 44.32 44.35 5.8K
15:01 44.34 44.38 44.34 44.38 7.7K
15:02 44.39 44.41 44.36 44.38 14.0K
15:03 44.36 44.36 44.29 44.29 12.5K
15:04 44.30 44.30 44.27 44.28 6.3K
15:05 44.24 44.26 44.24 44.26 7.7K
15:06 44.25 44.26 44.25 44.26 7.2K
15:07 44.27 44.28 44.27 44.28 3.7K
15:08 44.28 44.30 44.28 44.29 7.1K
15:09 44.27 44.29 44.27 44.28 4.8K
15:10 44.28 44.29 44.28 44.28 7.2K
15:11 44.29 44.30 44.24 44.26 17.9K
15:12 44.27 44.29 44.26 44.29 5.5K
15:13 44.28 44.28 44.27 44.27 2.8K
15:14 44.28 44.30 44.28 44.29 10.7K
15:15 44.29 44.30 44.28 44.30 4.3K
15:16 44.29 44.32 44.28 44.32 8.8K
15:17 44.33 44.34 44.32 44.32 4.5K
15:18 44.32 44.33 44.29 44.31 18.8K
15:19 44.31 44.31 44.26 44.26 7.2K
15:20 44.26 44.30 44.26 44.29 8.6K
15:21 44.32 44.34 44.32 44.34 7.8K
15:22 44.35 44.36 44.35 44.36 8.0K
15:23 44.37 44.38 44.37 44.37 4.3K
15:24 44.36 44.37 44.36 44.37 4.9K
15:25 44.38 44.39 44.37 44.37 10.2K
15:26 44.36 44.37 44.34 44.34 15.7K
15:27 44.34 44.36 44.34 44.36 6.5K
15:28 44.36 44.37 44.35 44.37 7.0K
15:29 44.36 44.37 44.36 44.37 4.9K
15:30 44.36 44.36 44.33 44.33 8.7K
15:31 44.34 44.44 44.34 44.44 27.9K
15:32 44.46 44.50 44.45 44.50 11.9K
15:33 44.48 44.53 44.48 44.53 27.3K
15:34 44.54 44.54 44.51 44.53 7.0K
15:35 44.52 44.54 44.48 44.50 15.2K
15:36 44.49 44.53 44.49 44.53 4.4K
15:37 44.52 44.54 44.52 44.53 13.0K
15:38 44.53 44.56 44.52 44.53 13.6K
15:39 44.54 44.56 44.54 44.56 12.6K
15:40 44.56 44.58 44.54 44.58 10.2K
15:41 44.58 44.60 44.58 44.60 11.4K
15:42 44.60 44.61 44.59 44.59 13.8K
15:43 44.59 44.60 44.53 44.55 14.2K
15:44 44.56 44.57 44.56 44.57 9.2K
15:45 44.56 44.56 44.54 44.55 12.7K
15:46 44.54 44.56 44.51 44.51 18.2K
15:47 44.52 44.53 44.45 44.50 28.0K
15:48 44.52 44.53 44.46 44.47 15.4K
15:49 44.46 44.49 44.46 44.47 26.5K
15:50 44.41 44.43 44.32 44.33 27.3K
15:51 44.33 44.34 44.31 44.31 17.3K
15:52 44.31 44.32 44.29 44.30 17.4K
15:53 44.29 44.37 44.29 44.33 33.7K
15:54 44.33 44.44 44.31 44.44 39.2K
15:55 44.36 44.46 44.36 44.46 57.6K
15:56 44.46 44.48 44.45 44.48 58.8K
15:57 44.48 44.50 44.47 44.48 49.1K
15:58 44.47 44.50 44.47 44.48 74.7K
15:59 44.46 44.48 44.43 44.45 621.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음