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 42.55 42.55 42.15 42.27 121.8K
09:31 42.12 42.12 41.42 41.42 194.2K
09:32 41.39 41.98 41.39 41.91 83.2K
09:33 41.94 42.04 41.91 42.00 33.6K
09:34 42.00 42.10 41.97 42.10 22.9K
09:35 42.05 42.23 42.05 42.13 28.0K
09:36 42.15 42.20 42.08 42.16 18.5K
09:37 42.20 42.24 42.20 42.20 22.9K
09:38 42.21 42.38 42.21 42.33 16.8K
09:39 42.31 42.37 42.31 42.33 18.1K
09:40 42.33 42.33 42.22 42.30 35.4K
09:41 42.26 42.28 42.19 42.21 27.4K
09:42 42.34 42.42 42.34 42.39 44.9K
09:43 42.41 42.41 42.30 42.34 25.7K
09:44 42.34 42.34 42.17 42.21 14.0K
09:45 42.17 42.17 42.05 42.12 89.6K
09:46 42.14 42.23 42.14 42.22 26.9K
09:47 42.17 42.39 42.15 42.39 56.2K
09:48 42.36 42.43 42.33 42.40 28.4K
09:49 42.39 42.47 42.36 42.43 42.6K
09:50 42.39 42.43 42.39 42.43 21.7K
09:51 42.42 42.42 42.36 42.40 33.9K
09:52 42.40 42.40 42.31 42.32 20.7K
09:53 42.34 42.42 42.33 42.42 29.1K
09:54 42.44 42.45 42.38 42.39 11.8K
09:55 42.39 42.39 42.23 42.23 16.0K
09:56 42.26 42.33 42.26 42.31 18.2K
09:57 42.29 42.29 42.20 42.22 13.9K
09:58 42.26 42.42 42.25 42.42 24.6K
09:59 42.41 42.41 42.29 42.35 32.4K
10:00 42.35 42.35 42.26 42.28 26.8K
10:01 42.26 42.28 42.25 42.26 15.3K
10:02 42.23 42.29 42.21 42.26 21.7K
10:03 42.23 42.23 42.20 42.20 9.8K
10:04 42.20 42.21 42.19 42.19 14.2K
10:05 42.20 42.20 42.16 42.17 10.4K
10:06 42.26 42.44 42.25 42.44 82.2K
10:07 42.43 42.56 42.42 42.54 84.7K
10:08 42.53 42.61 42.50 42.59 11.2K
10:09 42.59 42.64 42.54 42.54 32.0K
10:10 42.55 42.58 42.53 42.55 21.7K
10:11 42.54 42.60 42.52 42.52 16.4K
10:12 42.51 42.57 42.51 42.57 12.6K
10:13 42.56 42.57 42.49 42.49 24.2K
10:14 42.50 42.51 42.40 42.40 24.0K
10:15 42.41 42.42 42.39 42.39 10.4K
10:16 42.41 42.44 42.41 42.42 14.5K
10:17 42.44 42.50 42.43 42.48 29.3K
10:18 42.49 42.56 42.48 42.55 7.9K
10:19 42.54 42.56 42.53 42.55 6.4K
10:20 42.49 42.56 42.47 42.50 18.3K
10:21 42.48 42.48 42.44 42.44 8.5K
10:22 42.44 42.46 42.42 42.46 15.0K
10:23 42.43 42.47 42.36 42.44 23.7K
10:24 42.43 42.47 42.43 42.47 13.5K
10:25 42.47 42.47 42.43 42.45 10.1K
10:26 42.46 42.46 42.43 42.45 12.3K
10:27 42.45 42.45 42.43 42.43 8.0K
10:28 42.43 42.45 42.43 42.45 7.6K
10:29 42.44 42.46 42.41 42.41 13.0K
10:30 42.39 42.39 42.31 42.37 28.1K
10:31 42.37 42.38 42.34 42.38 10.0K
10:32 42.37 42.38 42.32 42.32 16.0K
10:33 42.32 42.37 42.32 42.32 13.1K
10:34 42.34 42.34 42.32 42.32 8.3K
10:35 42.33 42.33 42.30 42.30 10.0K
10:36 42.29 42.34 42.29 42.34 18.9K
10:37 42.36 42.36 42.30 42.30 20.1K
10:38 42.30 42.36 42.30 42.35 18.7K
10:39 42.34 42.37 42.33 42.37 16.4K
10:40 42.36 42.36 42.30 42.33 12.7K
10:41 42.33 42.34 42.29 42.31 12.2K
10:42 42.30 42.30 42.26 42.26 9.6K
10:43 42.26 42.30 42.26 42.30 11.1K
10:44 42.29 42.32 42.25 42.28 20.3K
10:45 42.28 42.30 42.26 42.29 11.8K
10:46 42.30 42.32 42.28 42.32 11.9K
10:47 42.31 42.32 42.29 42.30 12.3K
10:48 42.30 42.30 42.28 42.29 5.4K
10:49 42.28 42.28 42.23 42.24 10.6K
10:50 42.22 42.26 42.22 42.25 10.4K
10:51 42.25 42.25 42.16 42.17 15.5K
10:52 42.17 42.19 42.15 42.17 16.9K
10:53 42.17 42.17 42.13 42.17 34.9K
10:54 42.17 42.20 42.17 42.20 29.5K
10:55 42.19 42.20 42.18 42.18 8.8K
10:56 42.17 42.24 42.17 42.23 27.5K
10:57 42.23 42.23 42.21 42.22 9.5K
10:58 42.21 42.21 42.20 42.21 8.8K
10:59 42.22 42.22 42.20 42.20 11.8K
11:00 42.20 42.20 42.17 42.19 7.6K
11:01 42.19 42.19 42.15 42.16 16.7K
11:02 42.19 42.20 42.18 42.20 8.0K
11:03 42.19 42.19 42.15 42.15 7.0K
11:04 42.17 42.20 42.17 42.19 13.3K
11:05 42.19 42.19 42.15 42.16 19.2K
11:06 42.15 42.15 42.12 42.13 12.7K
11:07 42.13 42.15 42.10 42.10 12.4K
11:08 42.09 42.09 42.04 42.04 16.9K
11:09 42.03 42.06 42.02 42.06 15.6K
11:10 42.06 42.06 42.00 42.00 12.1K
11:11 41.99 42.00 41.98 42.00 14.3K
11:12 42.00 42.00 41.94 41.95 24.9K
11:13 41.95 41.98 41.95 41.95 8.2K
11:14 41.95 41.98 41.94 41.97 26.9K
11:15 41.97 41.99 41.95 41.99 12.1K
11:16 41.99 42.04 41.99 42.04 12.6K
11:17 42.03 42.05 42.03 42.04 4.7K
11:18 42.04 42.05 41.98 41.98 12.8K
11:19 41.97 41.97 41.94 41.94 12.2K
11:20 41.96 42.02 41.96 42.02 21.5K
11:21 41.99 42.01 41.98 41.98 9.5K
11:22 41.98 41.99 41.97 41.99 9.0K
11:23 41.99 42.00 41.99 42.00 6.6K
11:24 42.00 42.00 41.98 41.99 8.0K
11:25 41.98 42.01 41.98 42.00 16.9K
11:26 42.01 42.01 41.98 41.98 11.7K
11:27 41.95 41.97 41.95 41.97 12.6K
11:28 41.98 42.00 41.98 41.98 6.5K
11:29 41.98 41.99 41.95 41.95 13.8K
11:30 41.95 41.96 41.84 41.84 19.8K
11:31 41.88 41.88 41.84 41.85 45.9K
11:32 41.88 41.89 41.85 41.89 21.0K
11:33 41.86 41.86 41.81 41.81 15.6K
11:34 41.81 41.83 41.81 41.82 14.7K
11:35 41.82 41.85 41.80 41.84 64.9K
11:36 41.84 41.85 41.81 41.83 28.0K
11:37 41.82 41.82 41.78 41.79 13.1K
11:38 41.79 41.82 41.75 41.82 22.8K
11:39 41.82 41.90 41.82 41.90 11.2K
11:40 41.90 41.91 41.81 41.84 32.0K
11:41 41.85 41.88 41.85 41.88 16.1K
11:42 41.88 41.88 41.86 41.87 14.2K
11:43 41.87 41.87 41.83 41.83 10.5K
11:44 41.85 41.86 41.83 41.86 11.4K
11:45 41.87 41.87 41.81 41.81 4.8K
11:46 41.80 41.82 41.78 41.82 83.8K
11:47 41.81 41.84 41.81 41.84 45.4K
11:48 41.81 41.81 41.77 41.80 20.6K
11:49 41.79 41.79 41.73 41.75 21.8K
11:50 41.75 41.82 41.75 41.80 34.8K
11:51 41.81 41.82 41.80 41.82 19.3K
11:52 41.84 41.84 41.74 41.74 28.3K
11:53 41.74 41.74 41.70 41.74 40.6K
11:54 41.73 41.73 41.71 41.72 34.6K
11:55 41.71 41.72 41.69 41.71 25.1K
11:56 41.72 41.75 41.72 41.75 14.2K
11:57 41.75 41.75 41.69 41.71 33.0K
11:58 41.73 41.73 41.69 41.69 21.7K
11:59 41.68 41.71 41.68 41.71 18.6K
12:00 41.71 41.72 41.68 41.68 14.9K
12:01 41.68 41.76 41.68 41.75 31.3K
12:02 41.74 41.74 41.67 41.68 11.4K
12:03 41.67 41.67 41.59 41.61 18.0K
12:04 41.61 41.62 41.57 41.61 13.0K
12:05 41.62 41.64 41.61 41.64 18.7K
12:06 41.64 41.68 41.64 41.67 9.6K
12:07 41.65 41.65 41.64 41.65 19.9K
12:08 41.66 41.66 41.63 41.64 22.9K
12:09 41.63 41.66 41.63 41.66 20.5K
12:10 41.66 41.66 41.62 41.63 12.1K
12:11 41.63 41.67 41.63 41.66 14.9K
12:12 41.68 41.74 41.68 41.72 9.0K
12:13 41.71 41.72 41.67 41.68 14.3K
12:14 41.69 41.69 41.67 41.68 8.2K
12:15 41.68 41.73 41.68 41.73 18.0K
12:16 41.73 41.76 41.71 41.74 25.7K
12:17 41.74 41.75 41.73 41.73 19.1K
12:18 41.73 41.73 41.70 41.70 8.4K
12:19 41.69 41.71 41.67 41.71 11.8K
12:20 41.71 41.71 41.67 41.68 9.0K
12:21 41.69 41.69 41.62 41.63 47.5K
12:22 41.64 41.65 41.63 41.64 18.2K
12:23 41.62 41.62 41.56 41.59 11.6K
12:24 41.59 41.64 41.59 41.64 13.7K
12:25 41.64 41.64 41.62 41.63 8.2K
12:26 41.63 41.64 41.62 41.64 19.0K
12:27 41.63 41.64 41.63 41.63 6.1K
12:28 41.62 41.63 41.61 41.62 17.4K
12:29 41.63 41.63 41.60 41.60 17.9K
12:30 41.60 41.66 41.60 41.63 25.7K
12:31 41.65 41.72 41.65 41.72 26.4K
12:32 41.77 41.80 41.76 41.76 53.9K
12:33 41.76 41.76 41.68 41.69 29.2K
12:34 41.70 41.71 41.67 41.71 17.1K
12:35 41.72 41.75 41.72 41.74 14.8K
12:36 41.75 41.76 41.73 41.75 17.3K
12:37 41.76 41.77 41.73 41.73 21.9K
12:38 41.73 41.76 41.73 41.74 26.6K
12:39 41.74 41.76 41.74 41.74 18.9K
12:40 41.75 41.78 41.74 41.75 23.4K
12:41 41.75 41.87 41.75 41.83 17.7K
12:42 41.83 41.84 41.79 41.80 17.1K
12:43 41.80 41.88 41.80 41.86 22.4K
12:44 41.85 41.85 41.82 41.82 12.8K
12:45 41.82 41.86 41.82 41.86 17.8K
12:46 41.86 41.87 41.85 41.85 7.8K
12:47 41.84 41.84 41.82 41.82 11.1K
12:48 41.82 41.84 41.82 41.84 7.7K
12:49 41.82 41.82 41.77 41.79 49.7K
12:50 41.77 41.78 41.76 41.78 16.4K
12:51 41.77 41.80 41.77 41.80 17.6K
12:52 41.81 41.86 41.81 41.82 24.1K
12:53 41.82 41.85 41.82 41.83 7.3K
12:54 41.82 41.83 41.82 41.82 4.4K
12:55 41.81 41.82 41.80 41.80 6.2K
12:56 41.78 41.79 41.78 41.78 11.7K
12:57 41.78 41.78 41.77 41.78 11.0K
12:58 41.78 41.80 41.76 41.76 20.9K
12:59 41.74 41.76 41.72 41.74 16.9K
13:00 41.75 41.82 41.75 41.81 11.9K
13:01 41.81 41.84 41.80 41.83 8.8K
13:02 41.81 41.86 41.79 41.82 12.0K
13:03 41.87 41.91 41.87 41.90 13.9K
13:04 41.90 41.90 41.86 41.86 5.8K
13:05 41.87 41.87 41.84 41.86 17.1K
13:06 41.84 41.84 41.79 41.79 16.3K
13:07 41.80 41.83 41.80 41.81 13.6K
13:08 41.81 41.82 41.80 41.82 8.9K
13:09 41.82 41.83 41.82 41.83 2.0K
13:10 41.82 41.82 41.76 41.78 16.8K
13:11 41.78 41.79 41.71 41.72 22.3K
13:12 41.69 41.70 41.69 41.70 25.8K
13:13 41.68 41.70 41.68 41.70 49.0K
13:14 41.69 41.69 41.65 41.67 34.3K
13:15 41.66 41.67 41.64 41.67 32.8K
13:16 41.66 41.71 41.66 41.71 15.2K
13:17 41.70 41.71 41.70 41.70 5.2K
13:18 41.70 41.71 41.70 41.70 14.3K
13:19 41.70 41.72 41.69 41.71 10.0K
13:20 41.72 41.72 41.71 41.71 9.6K
13:21 41.73 41.73 41.70 41.71 9.2K
13:22 41.71 41.74 41.71 41.74 11.0K
13:23 41.74 41.74 41.72 41.72 6.3K
13:24 41.72 41.72 41.70 41.70 13.8K
13:25 41.70 41.70 41.69 41.69 3.7K
13:26 41.70 41.71 41.70 41.71 12.8K
13:27 41.68 41.75 41.68 41.75 15.0K
13:28 41.75 41.75 41.74 41.74 3.3K
13:29 41.75 41.76 41.74 41.75 13.0K
13:30 41.74 41.75 41.74 41.75 4.6K
13:31 41.73 41.74 41.71 41.74 12.8K
13:32 41.73 41.76 41.73 41.76 8.1K
13:33 41.75 41.75 41.72 41.72 10.3K
13:34 41.71 41.72 41.70 41.70 5.2K
13:35 41.70 41.70 41.67 41.68 7.2K
13:36 41.69 41.70 41.69 41.70 5.9K
13:37 41.66 41.67 41.66 41.67 8.0K
13:38 41.63 41.63 41.60 41.60 6.8K
13:39 41.58 41.58 41.53 41.56 28.7K
13:40 41.56 41.65 41.56 41.65 82.8K
13:41 41.68 41.71 41.68 41.70 19.9K
13:42 41.69 41.70 41.67 41.70 12.5K
13:43 41.69 41.84 41.67 41.84 169.6K
13:44 41.88 41.88 41.81 41.85 33.4K
13:45 41.85 41.85 41.83 41.85 10.5K
13:46 41.84 41.84 41.80 41.81 6.0K
13:47 41.80 41.80 41.76 41.79 23.3K
13:48 41.78 41.78 41.71 41.73 290.9K
13:49 41.72 41.83 41.72 41.82 65.5K
13:50 41.81 41.83 41.81 41.83 14.9K
13:51 41.83 41.84 41.83 41.83 8.5K
13:52 41.82 41.86 41.82 41.86 15.4K
13:53 41.86 41.95 41.86 41.93 63.3K
13:54 41.93 41.94 41.83 41.83 23.3K
13:55 41.84 41.85 41.82 41.84 9.5K
13:56 41.80 41.81 41.77 41.77 6.4K
13:57 41.78 41.78 41.74 41.74 11.6K
13:58 41.73 41.75 41.73 41.75 4.1K
13:59 41.75 41.82 41.73 41.73 21.5K
14:00 41.72 41.75 41.71 41.73 26.9K
14:01 41.73 41.81 41.72 41.81 10.9K
14:02 41.80 41.85 41.80 41.85 19.8K
14:03 41.86 41.86 41.83 41.83 8.4K
14:04 41.84 41.84 41.82 41.83 7.6K
14:05 41.83 41.84 41.82 41.84 9.4K
14:06 41.83 41.84 41.82 41.84 19.0K
14:07 41.84 41.89 41.83 41.87 19.9K
14:08 41.86 41.91 41.86 41.89 15.5K
14:09 41.89 41.90 41.89 41.90 4.4K
14:10 41.89 41.89 41.87 41.87 4.0K
14:11 41.86 41.87 41.86 41.87 7.6K
14:12 41.89 41.89 41.88 41.89 22.0K
14:13 41.88 41.88 41.87 41.88 13.0K
14:14 41.89 41.89 41.84 41.84 14.5K
14:15 41.83 41.83 41.81 41.82 8.9K
14:16 41.81 41.91 41.81 41.91 21.1K
14:17 41.91 41.98 41.91 41.96 14.9K
14:18 41.97 41.97 41.95 41.96 11.9K
14:19 41.96 41.96 41.95 41.95 14.8K
14:20 41.94 41.94 41.91 41.91 17.9K
14:21 41.93 41.93 41.91 41.91 16.6K
14:22 41.91 41.91 41.88 41.90 9.0K
14:23 41.90 41.90 41.88 41.89 7.3K
14:24 41.88 41.88 41.84 41.84 12.0K
14:25 41.84 41.86 41.84 41.86 13.2K
14:26 41.87 41.92 41.87 41.92 19.0K
14:27 41.92 42.14 41.92 42.14 63.6K
14:28 42.16 42.16 42.11 42.14 21.4K
14:29 42.13 42.22 42.13 42.20 26.9K
14:30 42.18 42.21 42.14 42.17 29.9K
14:31 42.17 42.25 42.17 42.22 21.2K
14:32 42.25 42.31 42.25 42.29 27.0K
14:33 42.29 42.29 42.21 42.25 65.2K
14:34 42.24 42.28 42.22 42.23 34.6K
14:35 42.20 42.26 42.20 42.22 56.6K
14:36 42.22 42.29 42.22 42.29 21.3K
14:37 42.29 42.31 42.29 42.30 12.8K
14:38 42.30 42.37 42.29 42.35 29.8K
14:39 42.35 42.46 42.32 42.45 49.6K
14:40 42.46 42.47 42.43 42.46 16.6K
14:41 42.42 42.44 42.40 42.41 19.4K
14:42 42.40 42.41 42.39 42.41 31.8K
14:43 42.41 42.45 42.40 42.44 20.7K
14:44 42.44 42.46 42.43 42.45 16.9K
14:45 42.45 42.45 42.41 42.43 26.1K
14:46 42.43 42.44 42.41 42.41 21.0K
14:47 42.41 42.45 42.38 42.42 42.7K
14:48 42.45 42.46 42.41 42.41 15.5K
14:49 42.43 42.43 42.40 42.40 20.8K
14:50 42.41 42.47 42.41 42.47 17.3K
14:51 42.53 42.53 42.51 42.53 18.0K
14:52 42.55 42.56 42.48 42.48 28.7K
14:53 42.40 42.46 42.40 42.46 29.5K
14:54 42.46 42.53 42.46 42.53 19.2K
14:55 42.53 42.53 42.43 42.43 25.5K
14:56 42.44 42.46 42.44 42.46 36.0K
14:57 42.47 42.49 42.47 42.49 25.4K
14:58 42.49 42.49 42.41 42.42 60.7K
14:59 42.50 42.50 42.46 42.49 28.5K
15:00 42.54 42.59 42.53 42.59 20.8K
15:01 42.56 42.57 42.49 42.57 49.6K
15:02 42.57 42.65 42.57 42.65 25.0K
15:03 42.65 42.69 42.55 42.55 37.3K
15:04 42.55 42.55 42.47 42.47 16.8K
15:05 42.46 42.48 42.45 42.45 21.7K
15:06 42.45 42.45 42.43 42.43 20.1K
15:07 42.43 42.43 42.38 42.40 24.6K
15:08 42.40 42.40 42.34 42.34 50.8K
15:09 42.32 42.34 42.30 42.34 16.9K
15:10 42.34 42.37 42.34 42.37 18.5K
15:11 42.37 42.37 42.27 42.28 28.3K
15:12 42.28 42.46 42.27 42.46 45.7K
15:13 42.48 42.53 42.42 42.45 68.5K
15:14 42.45 42.45 42.36 42.36 66.5K
15:15 42.39 42.43 42.38 42.41 36.2K
15:16 42.41 42.41 42.39 42.41 32.0K
15:17 42.41 42.43 42.40 42.42 53.1K
15:18 42.42 42.42 42.40 42.42 18.2K
15:19 42.43 42.45 42.40 42.40 38.2K
15:20 42.40 42.40 42.36 42.38 39.8K
15:21 42.39 42.39 42.36 42.36 10.8K
15:22 42.37 42.43 42.37 42.41 65.1K
15:23 42.41 42.45 42.41 42.45 37.1K
15:24 42.44 42.45 42.43 42.43 36.2K
15:25 42.43 42.43 42.38 42.42 35.5K
15:26 42.41 42.41 42.34 42.34 27.4K
15:27 42.34 42.37 42.33 42.37 46.6K
15:28 42.41 42.42 42.41 42.41 19.1K
15:29 42.41 42.53 42.41 42.49 90.6K
15:30 42.52 42.60 42.52 42.60 45.3K
15:31 42.61 42.66 42.61 42.66 32.5K
15:32 42.68 42.83 42.68 42.83 98.3K
15:33 42.83 42.83 42.70 42.71 145.1K
15:34 42.72 42.75 42.70 42.75 44.5K
15:35 42.75 42.76 42.71 42.71 59.2K
15:36 42.71 42.71 42.71 42.71 34.3K
15:37 42.71 42.74 42.70 42.72 43.8K
15:38 42.73 42.73 42.66 42.66 42.3K
15:39 42.66 42.69 42.66 42.68 34.7K
15:40 42.68 42.72 42.66 42.72 37.7K
15:41 42.73 42.73 42.62 42.64 65.0K
15:42 42.64 42.65 42.63 42.65 38.3K
15:43 42.63 42.63 42.59 42.59 36.0K
15:44 42.60 42.60 42.52 42.52 39.1K
15:45 42.52 42.53 42.49 42.51 35.1K
15:46 42.53 42.61 42.52 42.60 69.4K
15:47 42.60 42.68 42.60 42.68 51.9K
15:48 42.70 42.74 42.69 42.70 71.7K
15:49 42.70 42.74 42.69 42.74 48.9K
15:50 42.69 42.69 42.60 42.60 101.8K
15:51 42.60 42.72 42.57 42.68 146.0K
15:52 42.68 42.70 42.63 42.63 75.8K
15:53 42.62 42.71 42.60 42.71 87.0K
15:54 42.71 42.77 42.64 42.64 111.0K
15:55 42.59 42.66 42.59 42.64 121.5K
15:56 42.64 42.67 42.61 42.66 163.1K
15:57 42.68 42.77 42.68 42.74 144.4K
15:58 42.79 42.79 42.74 42.74 239.4K
15:59 42.76 42.87 42.74 42.74 2,212.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음