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 45.10 45.10 44.89 44.89 43.0K
09:31 44.90 44.91 44.80 44.80 17.4K
09:32 44.88 45.04 44.88 45.04 6.5K
09:33 45.05 45.11 44.94 44.94 12.2K
09:34 44.95 44.95 44.85 44.90 4.4K
09:35 44.84 44.99 44.80 44.88 2.5K
09:36 44.84 44.86 44.84 44.85 5.7K
09:37 44.85 45.05 44.85 45.05 18.1K
09:38 44.99 45.05 44.99 45.04 15.8K
09:39 45.04 45.11 45.04 45.11 7.7K
09:40 45.11 45.23 45.11 45.19 8.2K
09:41 45.15 45.20 45.14 45.16 4.5K
09:42 45.16 45.18 45.05 45.05 4.2K
09:43 45.11 45.23 45.11 45.23 7.3K
09:44 45.19 45.21 45.16 45.19 10.9K
09:45 45.21 45.23 45.14 45.23 11.5K
09:46 45.26 45.26 45.14 45.14 14.3K
09:47 45.18 45.24 45.18 45.20 4.4K
09:48 45.22 45.22 45.12 45.15 7.7K
09:49 45.15 45.15 45.06 45.07 4.7K
09:50 45.09 45.09 44.97 44.97 5.7K
09:51 44.95 44.99 44.95 44.99 2.0K
09:52 44.98 44.98 44.96 44.98 3.1K
09:53 44.98 44.99 44.94 44.99 8.3K
09:54 44.99 44.99 44.92 44.93 5.5K
09:55 44.93 44.93 44.93 44.93 0.4K
09:56 44.93 44.93 44.84 44.84 4.8K
09:57 44.81 44.86 44.76 44.77 11.2K
09:58 44.77 44.80 44.76 44.80 6.9K
09:59 44.83 44.83 44.78 44.81 14.0K
10:00 44.70 44.85 44.70 44.85 6.4K
10:01 44.83 44.96 44.83 44.96 5.3K
10:02 44.90 44.97 44.90 44.91 3.7K
10:03 44.95 45.01 44.95 44.98 3.1K
10:04 44.98 44.98 44.87 44.88 26.0K
10:05 44.88 44.88 44.86 44.86 4.1K
10:06 44.87 44.95 44.87 44.95 4.1K
10:07 44.97 45.00 44.95 44.98 5.6K
10:08 44.97 44.97 44.92 44.92 6.7K
10:09 44.94 45.04 44.94 45.00 12.2K
10:10 45.01 45.07 45.01 45.03 8.0K
10:11 45.04 45.06 44.99 44.99 5.1K
10:12 44.96 44.96 44.93 44.93 3.7K
10:13 44.94 44.94 44.92 44.92 3.9K
10:14 44.93 44.95 44.87 44.87 5.4K
10:15 44.89 44.89 44.77 44.77 13.8K
10:16 44.76 44.78 44.68 44.68 9.0K
10:17 44.71 44.71 44.61 44.67 5.3K
10:18 44.66 44.68 44.66 44.67 2.4K
10:19 44.67 44.67 44.61 44.65 10.4K
10:20 44.64 44.66 44.58 44.58 14.0K
10:21 44.60 44.67 44.60 44.67 2.8K
10:22 44.69 44.69 44.62 44.62 5.0K
10:23 44.61 44.61 44.45 44.48 13.4K
10:24 44.48 44.48 44.36 44.37 12.1K
10:25 44.37 44.44 44.32 44.32 20.7K
10:26 44.33 44.36 44.25 44.36 24.8K
10:27 44.36 44.36 44.32 44.32 7.4K
10:28 44.30 44.34 44.29 44.34 8.8K
10:29 44.31 44.36 44.31 44.36 19.0K
10:30 44.46 44.46 44.39 44.41 9.1K
10:31 44.42 44.47 44.42 44.47 2.6K
10:32 44.46 44.48 44.44 44.48 6.0K
10:33 44.47 44.50 44.43 44.43 3.8K
10:34 44.42 44.47 44.40 44.47 4.1K
10:35 44.44 44.47 44.44 44.47 5.3K
10:36 44.47 44.52 44.47 44.52 3.5K
10:37 44.52 44.54 44.50 44.54 5.4K
10:38 44.56 44.59 44.55 44.55 10.0K
10:39 44.53 44.59 44.53 44.59 5.8K
10:40 44.63 44.65 44.58 44.58 8.1K
10:41 44.58 44.62 44.57 44.62 11.9K
10:42 44.62 44.62 44.62 44.62 2.7K
10:43 44.59 44.61 44.58 44.61 5.5K
10:44 44.59 44.63 44.58 44.60 8.6K
10:45 44.60 44.60 44.55 44.56 7.9K
10:46 44.58 44.59 44.55 44.57 7.1K
10:47 44.59 44.59 44.55 44.57 8.3K
10:48 44.54 44.55 44.51 44.53 10.5K
10:49 44.54 44.54 44.49 44.49 9.3K
10:50 44.52 44.55 44.51 44.53 13.5K
10:51 44.53 44.57 44.51 44.57 3.7K
10:52 44.55 44.55 44.48 44.48 4.9K
10:53 44.46 44.51 44.46 44.49 4.1K
10:54 44.53 44.55 44.43 44.43 8.4K
10:55 44.45 44.45 44.45 44.45 3.7K
10:56 44.42 44.45 44.42 44.45 3.3K
10:57 44.51 44.54 44.49 44.54 6.1K
10:58 44.51 44.54 44.51 44.53 9.0K
10:59 44.54 44.54 44.51 44.53 4.1K
11:00 44.52 44.52 44.48 44.48 5.5K
11:01 44.48 44.48 44.46 44.48 3.3K
11:02 44.50 44.58 44.50 44.56 6.7K
11:03 44.49 44.50 44.47 44.49 8.3K
11:04 44.49 44.49 44.49 44.49 1.1K
11:05 44.50 44.51 44.50 44.51 9.3K
11:06 44.50 44.50 44.50 44.50 3.9K
11:07 44.52 44.52 44.49 44.51 4.4K
11:08 44.53 44.53 44.49 44.50 3.1K
11:09 44.47 44.47 44.45 44.45 11.0K
11:10 44.44 44.44 44.42 44.44 2.1K
11:11 44.44 44.44 44.42 44.43 3.6K
11:12 44.43 44.43 44.39 44.42 4.8K
11:13 44.41 44.45 44.41 44.45 3.3K
11:14 44.46 44.47 44.45 44.45 4.0K
11:15 44.44 44.46 44.44 44.46 3.2K
11:16 44.46 44.46 44.43 44.46 3.4K
11:17 44.48 44.48 44.33 44.36 19.0K
11:18 44.35 44.35 44.34 44.34 3.3K
11:19 44.34 44.38 44.34 44.37 5.6K
11:20 44.36 44.43 44.36 44.43 3.5K
11:21 44.45 44.45 44.39 44.39 4.7K
11:22 44.41 44.41 44.39 44.41 1.2K
11:23 44.38 44.38 44.34 44.34 6.6K
11:24 44.36 44.39 44.32 44.32 4.4K
11:25 44.29 44.33 44.27 44.31 2.3K
11:26 44.28 44.28 44.27 44.27 1.9K
11:27 44.27 44.29 44.26 44.29 3.4K
11:28 44.27 44.28 44.22 44.22 6.8K
11:29 44.22 44.24 44.22 44.23 3.9K
11:30 44.24 44.32 44.24 44.32 4.5K
11:31 44.30 44.32 44.28 44.32 2.4K
11:32 44.33 44.33 44.28 44.28 8.5K
11:33 44.28 44.30 44.28 44.30 3.4K
11:34 44.30 44.30 44.28 44.30 2.1K
11:35 44.29 44.32 44.22 44.22 5.5K
11:36 44.22 44.27 44.20 44.27 5.4K
11:37 44.27 44.27 44.27 44.27 3.0K
11:38 44.27 44.30 44.27 44.30 1.8K
11:39 44.30 44.32 44.30 44.30 2.4K
11:40 44.31 44.31 44.26 44.27 9.2K
11:41 44.28 44.28 44.28 44.28 1.7K
11:42 44.29 44.34 44.29 44.34 4.7K
11:43 44.34 44.34 44.31 44.31 4.0K
11:44 44.31 44.31 44.28 44.29 4.7K
11:45 44.30 44.31 44.30 44.31 1.8K
11:46 44.30 44.35 44.29 44.35 6.5K
11:47 44.38 44.43 44.38 44.43 10.9K
11:48 44.44 44.48 44.26 44.26 94.8K
11:49 44.26 44.31 44.26 44.31 554.7K
11:50 44.27 44.27 44.22 44.23 5.5K
11:51 44.22 44.22 44.20 44.22 3.5K
11:52 44.24 44.28 44.24 44.28 9.1K
11:53 44.26 44.28 44.26 44.28 2.3K
11:54 44.28 44.30 44.25 44.25 5.0K
11:55 44.25 44.27 44.25 44.27 2.6K
11:56 44.30 44.30 44.25 44.30 26.5K
11:57 44.30 44.30 44.30 44.30 0.7K
11:58 44.31 44.34 44.31 44.34 2.0K
11:59 44.36 44.39 44.35 44.39 3.9K
12:00 44.39 44.42 44.38 44.42 1.7K
12:01 44.39 44.42 44.36 44.36 5.0K
12:02 44.36 44.36 44.36 44.36 1.6K
12:03 44.36 44.36 44.30 44.30 7.8K
12:04 44.32 44.37 44.32 44.32 4.8K
12:05 44.36 44.37 44.35 44.37 2.0K
12:06 44.37 44.41 44.37 44.41 3.0K
12:07 44.43 44.43 44.43 44.43 1.9K
12:08 44.43 44.43 44.42 44.42 3.2K
12:09 44.43 44.43 44.37 44.37 9.3K
12:10 44.38 44.41 44.38 44.41 4.1K
12:11 44.39 44.39 44.36 44.36 231.3K
12:12 44.37 44.37 44.22 44.27 11.2K
12:13 44.26 44.26 44.12 44.13 21.8K
12:14 44.11 44.18 44.11 44.18 6.3K
12:15 44.18 44.18 44.15 44.15 8.0K
12:16 44.14 44.14 44.13 44.13 2.7K
12:17 44.14 44.16 44.05 44.05 8.0K
12:18 44.05 44.05 43.95 43.97 17.9K
12:19 43.88 43.94 43.88 43.91 18.8K
12:20 43.93 43.93 43.88 43.90 8.1K
12:21 43.91 43.94 43.90 43.90 9.5K
12:22 43.89 43.89 43.83 43.85 18.9K
12:23 43.84 43.85 43.81 43.82 8.0K
12:24 43.81 43.81 43.69 43.69 32.9K
12:25 43.68 43.72 43.68 43.69 16.5K
12:26 43.67 43.70 43.64 43.66 12.4K
12:27 43.67 43.67 43.51 43.56 52.5K
12:28 43.54 43.62 43.51 43.52 37.3K
12:29 43.51 43.60 43.51 43.58 27.5K
12:30 43.58 43.63 43.51 43.51 34.5K
12:31 43.54 43.56 43.49 43.55 21.3K
12:32 43.56 43.59 43.56 43.59 11.2K
12:33 43.56 43.57 43.56 43.57 7.0K
12:34 43.57 43.59 43.55 43.55 22.0K
12:35 43.59 43.59 43.51 43.51 11.5K
12:36 43.51 43.51 43.44 43.45 9.5K
12:37 43.45 43.49 43.45 43.49 19.6K
12:38 43.48 43.48 43.42 43.44 26.7K
12:39 43.43 43.55 43.43 43.55 34.5K
12:40 43.57 43.57 43.52 43.53 7.3K
12:41 43.49 43.53 43.48 43.50 11.2K
12:42 43.48 43.52 43.47 43.47 6.8K
12:43 43.46 43.48 43.42 43.48 16.9K
12:44 43.45 43.49 43.45 43.47 4.3K
12:45 43.41 43.45 43.32 43.34 12.6K
12:46 43.34 43.46 43.34 43.45 19.8K
12:47 43.48 43.52 43.46 43.50 7.7K
12:48 43.47 43.53 43.47 43.51 15.8K
12:49 43.53 43.61 43.52 43.61 21.1K
12:50 43.61 43.82 43.61 43.82 28.5K
12:51 43.85 43.85 43.81 43.85 6.4K
12:52 43.83 43.83 43.79 43.81 10.1K
12:53 43.82 43.83 43.80 43.80 7.8K
12:54 43.76 43.76 43.70 43.76 11.2K
12:55 43.73 43.77 43.72 43.72 6.5K
12:56 43.72 43.73 43.70 43.70 4.3K
12:57 43.71 43.73 43.70 43.70 8.5K
12:58 43.72 43.72 43.69 43.71 8.6K
12:59 43.72 43.74 43.69 43.69 6.4K
13:00 43.72 43.73 43.72 43.72 5.3K
13:01 43.73 43.75 43.73 43.74 9.4K
13:02 43.75 43.75 43.73 43.74 8.1K
13:03 43.72 43.72 43.71 43.71 4.6K
13:04 43.71 43.71 43.69 43.70 7.5K
13:05 43.70 43.72 43.68 43.68 4.7K
13:06 43.67 43.67 43.57 43.58 12.5K
13:07 43.56 43.58 43.56 43.58 8.4K
13:08 43.58 43.65 43.45 43.45 53.1K
13:09 43.45 43.47 43.45 43.45 10.9K
13:10 43.43 43.43 43.41 43.42 11.4K
13:11 43.42 43.48 43.42 43.48 17.8K
13:12 43.47 43.51 43.47 43.47 10.5K
13:13 43.46 43.50 43.45 43.49 12.1K
13:14 43.47 43.47 43.47 43.47 2.0K
13:15 43.47 43.55 43.47 43.55 11.7K
13:16 43.57 43.59 43.52 43.52 8.3K
13:17 43.50 43.57 43.48 43.57 4.9K
13:18 43.59 43.61 43.58 43.60 3.4K
13:19 43.65 43.65 43.59 43.59 4.5K
13:20 43.59 43.59 43.53 43.53 7.3K
13:21 43.55 43.62 43.54 43.62 5.4K
13:22 43.63 43.65 43.58 43.60 3.8K
13:23 43.60 43.60 43.56 43.56 5.5K
13:24 43.57 43.60 43.57 43.60 4.3K
13:25 43.58 43.59 43.58 43.58 3.0K
13:26 43.59 43.60 43.59 43.59 1.3K
13:27 43.58 43.60 43.57 43.59 3.5K
13:28 43.59 43.69 43.59 43.69 13.8K
13:29 43.70 43.72 43.57 43.57 213.7K
13:30 43.58 43.69 43.56 43.67 8.8K
13:31 43.67 43.71 43.65 43.65 6.5K
13:32 43.68 43.72 43.67 43.72 5.7K
13:33 43.73 43.78 43.73 43.75 23.9K
13:34 43.74 43.75 43.71 43.71 6.8K
13:35 43.73 43.74 43.71 43.74 9.1K
13:36 43.75 43.78 43.75 43.75 13.1K
13:37 43.74 43.77 43.73 43.73 4.6K
13:38 43.76 43.78 43.76 43.78 3.3K
13:39 43.78 43.79 43.68 43.69 12.3K
13:40 43.68 43.69 43.67 43.67 7.0K
13:41 43.66 43.66 43.65 43.66 3.9K
13:42 43.67 43.67 43.63 43.66 6.1K
13:43 43.65 43.69 43.65 43.69 11.4K
13:44 43.67 43.67 43.66 43.66 3.9K
13:45 43.66 43.68 43.65 43.68 5.0K
13:46 43.68 43.71 43.68 43.68 16.4K
13:47 43.68 43.69 43.68 43.69 3.0K
13:48 43.69 43.74 43.68 43.74 16.7K
13:49 43.74 43.75 43.70 43.70 4.4K
13:50 43.69 43.70 43.69 43.69 13.0K
13:51 43.70 43.70 43.67 43.67 7.1K
13:52 43.67 43.70 43.66 43.70 8.5K
13:53 43.69 43.70 43.66 43.70 8.7K
13:54 43.71 43.71 43.68 43.70 5.0K
13:55 43.70 43.70 43.70 43.70 5.1K
13:56 43.69 43.72 43.69 43.72 9.3K
13:57 43.73 43.73 43.71 43.72 6.0K
13:58 43.71 43.72 43.71 43.71 5.8K
13:59 43.71 43.71 43.68 43.68 14.4K
14:00 43.68 43.72 43.66 43.72 32.2K
14:01 43.72 43.77 43.71 43.76 14.8K
14:02 43.77 43.78 43.68 43.68 12.6K
14:03 43.67 43.68 43.66 43.68 3.9K
14:04 43.68 43.68 43.65 43.65 6.9K
14:05 43.63 43.67 43.62 43.67 1.6K
14:06 43.65 43.65 43.63 43.63 8.3K
14:07 43.64 43.67 43.61 43.61 12.7K
14:08 43.61 43.66 43.61 43.66 7.2K
14:09 43.62 43.63 43.58 43.58 6.5K
14:10 43.55 43.61 43.55 43.58 11.3K
14:11 43.62 43.68 43.59 43.67 11.9K
14:12 43.68 43.68 43.59 43.59 8.3K
14:13 43.59 43.60 43.56 43.58 5.3K
14:14 43.56 43.56 43.52 43.54 10.0K
14:15 43.53 43.53 43.46 43.53 18.3K
14:16 43.54 43.56 43.48 43.51 11.8K
14:17 43.52 43.53 43.49 43.49 6.3K
14:18 43.49 43.50 43.48 43.49 5.0K
14:19 43.48 43.48 43.45 43.45 19.8K
14:20 43.46 43.52 43.44 43.51 25.8K
14:21 43.51 43.53 43.51 43.53 11.8K
14:22 43.52 43.54 43.51 43.54 34.1K
14:23 43.52 43.53 43.51 43.53 20.5K
14:24 43.53 43.54 43.52 43.53 3.6K
14:25 43.53 43.54 43.50 43.51 15.4K
14:26 43.51 43.54 43.50 43.51 32.7K
14:27 43.51 43.52 43.51 43.52 4.7K
14:28 43.50 43.52 43.45 43.49 64.7K
14:29 43.51 43.51 43.45 43.45 27.8K
14:30 43.40 43.40 43.34 43.34 28.9K
14:31 43.34 43.39 43.34 43.39 10.9K
14:32 43.38 43.39 43.37 43.39 15.4K
14:33 43.40 43.40 43.36 43.36 6.4K
14:34 43.33 43.36 43.31 43.36 52.5K
14:35 43.36 43.36 43.31 43.31 13.3K
14:36 43.31 43.38 43.30 43.38 20.8K
14:37 43.38 43.38 43.34 43.36 21.8K
14:38 43.36 43.36 43.33 43.34 10.1K
14:39 43.34 43.36 43.34 43.35 7.8K
14:40 43.35 43.35 43.25 43.25 20.8K
14:41 43.25 43.25 43.21 43.21 38.1K
14:42 43.23 43.26 43.23 43.26 27.9K
14:43 43.27 43.30 43.27 43.30 9.5K
14:44 43.30 43.30 43.25 43.27 17.7K
14:45 43.29 43.34 43.29 43.34 15.2K
14:46 43.33 43.38 43.33 43.38 9.0K
14:47 43.36 43.36 43.35 43.36 7.3K
14:48 43.34 43.39 43.34 43.38 10.5K
14:49 43.39 43.41 43.37 43.38 13.7K
14:50 43.39 43.39 43.37 43.38 4.8K
14:51 43.36 43.36 43.36 43.36 6.7K
14:52 43.36 43.37 43.32 43.32 5.9K
14:53 43.31 43.35 43.30 43.32 79.6K
14:54 43.33 43.38 43.33 43.37 68.7K
14:55 43.37 43.39 43.32 43.39 12.0K
14:56 43.39 43.40 43.37 43.37 7.8K
14:57 43.39 43.42 43.39 43.40 16.2K
14:58 43.40 43.40 43.38 43.39 7.4K
14:59 43.39 43.42 43.37 43.40 14.2K
15:00 43.39 43.40 43.39 43.40 13.0K
15:01 43.40 43.50 43.40 43.47 16.6K
15:02 43.48 43.54 43.47 43.54 9.8K
15:03 43.56 43.59 43.56 43.56 25.0K
15:04 43.55 43.56 43.53 43.56 4.0K
15:05 43.55 43.55 43.53 43.55 10.4K
15:06 43.53 43.53 43.48 43.48 11.3K
15:07 43.50 43.51 43.49 43.49 14.0K
15:08 43.46 43.46 43.43 43.43 13.0K
15:09 43.44 43.44 43.37 43.37 10.9K
15:10 43.38 43.40 43.37 43.40 16.5K
15:11 43.40 43.43 43.40 43.42 13.4K
15:12 43.42 43.45 43.42 43.45 8.9K
15:13 43.45 43.45 43.43 43.43 7.6K
15:14 43.46 43.49 43.46 43.48 27.2K
15:15 43.48 43.48 43.42 43.42 10.7K
15:16 43.42 43.42 43.34 43.34 21.9K
15:17 43.35 43.35 43.30 43.30 10.2K
15:18 43.28 43.28 43.21 43.26 86.7K
15:19 43.30 43.31 43.18 43.24 63.9K
15:20 43.24 43.24 43.18 43.18 27.8K
15:21 43.18 43.24 43.18 43.22 26.5K
15:22 43.22 43.22 43.12 43.13 21.4K
15:23 43.13 43.14 43.10 43.13 31.8K
15:24 43.12 43.17 43.12 43.15 29.0K
15:25 43.14 43.14 43.06 43.06 31.3K
15:26 43.05 43.13 43.03 43.11 36.9K
15:27 43.11 43.12 43.10 43.11 14.5K
15:28 43.14 43.19 43.14 43.19 192.9K
15:29 43.19 43.20 43.17 43.19 24.6K
15:30 43.19 43.26 43.19 43.23 61.1K
15:31 43.20 43.22 43.16 43.16 19.0K
15:32 43.15 43.18 43.15 43.17 37.0K
15:33 43.13 43.13 43.07 43.07 36.6K
15:34 43.08 43.10 43.07 43.08 18.3K
15:35 43.07 43.09 43.05 43.05 14.1K
15:36 43.03 43.03 42.98 43.00 106.2K
15:37 42.99 42.99 42.96 42.96 20.6K
15:38 42.96 42.99 42.96 42.99 45.7K
15:39 42.99 43.02 42.99 43.01 32.6K
15:40 42.98 42.99 42.95 42.96 84.6K
15:41 42.96 42.99 42.93 42.93 60.9K
15:42 42.93 42.93 42.84 42.86 38.2K
15:43 42.86 42.86 42.77 42.77 21.6K
15:44 42.77 42.78 42.76 42.77 57.7K
15:45 42.77 42.95 42.77 42.95 45.1K
15:46 42.93 42.93 42.89 42.91 16.0K
15:47 42.89 42.89 42.86 42.88 17.3K
15:48 42.87 42.90 42.85 42.86 19.4K
15:49 42.85 42.86 42.79 42.79 25.0K
15:50 42.78 42.80 42.73 42.79 75.0K
15:51 42.79 42.81 42.76 42.77 28.3K
15:52 42.76 42.83 42.75 42.75 46.9K
15:53 42.74 42.75 42.69 42.73 53.9K
15:54 42.72 42.74 42.66 42.66 42.1K
15:55 42.76 42.85 42.76 42.83 90.4K
15:56 42.84 42.84 42.79 42.80 61.0K
15:57 42.80 42.80 42.72 42.74 92.7K
15:58 42.74 42.78 42.73 42.73 156.7K
15:59 42.74 42.75 42.69 42.74 956.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음