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 50.95 52.07 50.42 50.73 4,014.6K
09:31 51.01 51.16 50.22 50.41 399.9K
09:32 50.51 52.28 50.43 52.28 401.0K
09:33 52.53 52.63 51.71 52.00 316.5K
09:34 51.89 52.49 51.86 52.15 159.1K
09:35 52.03 52.96 51.98 52.96 226.8K
09:36 52.92 52.93 51.94 51.99 367.6K
09:37 52.00 52.38 51.99 52.38 109.3K
09:38 52.09 52.58 52.05 52.36 139.7K
09:39 52.44 52.44 51.52 51.58 204.1K
09:40 51.60 51.99 51.60 51.90 133.8K
09:41 51.86 51.86 51.56 51.64 75.7K
09:42 51.67 51.67 51.30 51.32 96.5K
09:43 51.37 51.40 51.08 51.26 136.8K
09:44 51.26 51.68 50.88 51.64 105.2K
09:45 51.64 52.17 51.20 52.17 135.7K
09:46 52.02 52.02 51.36 51.51 147.5K
09:47 51.51 51.80 51.51 51.75 66.3K
09:48 51.80 51.93 51.75 51.84 75.9K
09:49 51.87 51.96 51.74 51.96 114.0K
09:50 52.07 52.30 52.06 52.17 254.8K
09:51 52.20 52.30 52.14 52.24 88.6K
09:52 52.16 52.37 52.12 52.18 82.3K
09:53 52.18 52.23 51.70 51.95 93.3K
09:54 51.99 52.08 51.92 52.08 31.3K
09:55 52.10 52.36 51.95 52.36 86.5K
09:56 52.36 52.63 52.34 52.60 107.6K
09:57 52.62 52.74 52.53 52.53 112.7K
09:58 52.56 52.68 52.50 52.58 67.7K
09:59 52.54 52.62 52.51 52.58 52.5K
10:00 52.62 52.62 52.14 52.26 94.3K
10:01 52.23 52.55 52.16 52.16 65.8K
10:02 52.15 52.45 52.13 52.21 43.1K
10:03 52.22 52.34 52.11 52.17 42.7K
10:04 52.10 52.26 52.08 52.14 46.2K
10:05 52.18 52.41 52.06 52.34 45.8K
10:06 52.24 52.78 52.22 52.78 132.7K
10:07 52.80 52.89 52.57 52.57 84.4K
10:08 52.56 52.59 52.15 52.23 114.3K
10:09 52.24 52.38 52.20 52.37 50.3K
10:10 52.35 52.35 52.01 52.09 68.8K
10:11 52.09 52.26 52.05 52.21 72.5K
10:12 52.15 52.15 52.01 52.06 95.0K
10:13 51.92 51.99 51.88 51.94 127.5K
10:14 51.92 52.06 51.86 51.86 65.9K
10:15 51.87 51.87 51.59 51.62 99.2K
10:16 51.52 51.87 51.52 51.61 257.2K
10:17 51.61 51.83 51.55 51.67 120.7K
10:18 51.67 51.99 51.67 51.99 132.5K
10:19 52.09 52.22 51.84 51.91 123.1K
10:20 51.99 52.20 51.98 52.16 46.0K
10:21 52.13 52.27 52.13 52.20 58.3K
10:22 52.13 52.40 52.13 52.31 49.3K
10:23 52.23 52.23 52.12 52.23 36.7K
10:24 52.23 52.25 52.07 52.20 21.5K
10:25 52.19 52.35 52.09 52.30 28.2K
10:26 52.30 52.35 52.08 52.09 32.2K
10:27 52.07 52.07 51.81 52.00 46.6K
10:28 51.96 52.04 51.96 51.97 39.0K
10:29 51.99 52.10 51.87 51.87 46.8K
10:30 51.92 51.97 51.85 51.94 24.8K
10:31 51.97 52.14 51.92 51.96 45.4K
10:32 52.02 52.11 51.98 51.98 65.9K
10:33 52.01 52.12 51.91 51.93 38.2K
10:34 51.91 51.95 51.81 51.89 89.4K
10:35 52.00 52.12 51.94 51.97 39.4K
10:36 51.97 51.97 51.72 51.77 45.5K
10:37 51.74 52.02 51.74 52.02 28.9K
10:38 52.09 52.14 51.82 51.86 44.4K
10:39 51.86 51.94 51.82 51.94 24.7K
10:40 51.90 51.94 51.75 51.82 18.7K
10:41 51.85 51.86 51.78 51.81 17.9K
10:42 51.86 52.11 51.80 52.11 64.7K
10:43 52.12 52.18 52.04 52.04 42.6K
10:44 52.06 52.10 51.90 51.90 30.7K
10:45 51.89 51.90 51.80 51.84 53.0K
10:46 51.81 51.81 51.65 51.65 29.5K
10:47 51.64 51.72 51.63 51.69 35.3K
10:48 51.68 51.68 51.55 51.58 28.2K
10:49 51.60 51.65 51.53 51.57 39.5K
10:50 51.53 51.58 51.47 51.56 36.3K
10:51 51.54 51.64 51.52 51.60 35.5K
10:52 51.58 51.58 51.41 51.48 42.6K
10:53 51.56 51.72 51.53 51.65 21.6K
10:54 51.63 51.63 51.44 51.51 34.0K
10:55 51.56 51.66 51.56 51.59 22.9K
10:56 51.61 51.68 51.61 51.66 20.0K
10:57 51.64 51.66 51.56 51.59 26.0K
10:58 51.60 51.61 51.42 51.61 40.9K
10:59 51.61 51.61 51.33 51.33 33.1K
11:00 51.35 51.48 51.23 51.42 75.1K
11:01 51.41 51.84 51.41 51.84 55.7K
11:02 51.84 51.84 51.59 51.64 33.8K
11:03 51.67 51.73 51.62 51.71 31.5K
11:04 51.67 51.67 51.54 51.54 36.3K
11:05 51.56 51.59 51.40 51.40 26.4K
11:06 51.38 51.40 51.20 51.21 39.9K
11:07 51.21 51.24 51.08 51.08 43.7K
11:08 51.07 51.10 50.93 50.96 63.6K
11:09 50.97 50.97 50.77 50.86 35.8K
11:10 50.86 50.95 50.79 50.95 36.4K
11:11 50.95 51.32 50.94 51.26 66.5K
11:12 51.28 51.32 51.09 51.09 29.7K
11:13 51.11 51.18 50.83 50.83 51.5K
11:14 50.76 50.84 50.72 50.75 74.5K
11:15 50.70 50.77 50.65 50.69 42.7K
11:16 50.66 50.82 50.66 50.72 47.4K
11:17 50.72 51.08 50.72 51.06 37.3K
11:18 51.04 51.14 51.04 51.08 23.3K
11:19 51.10 51.10 51.01 51.01 33.5K
11:20 51.01 51.16 51.01 51.15 15.7K
11:21 51.13 51.13 50.86 50.88 29.4K
11:22 50.89 50.99 50.87 50.95 28.9K
11:23 50.97 51.14 50.91 51.13 18.3K
11:24 51.14 51.29 51.14 51.26 41.8K
11:25 51.24 51.30 51.06 51.06 37.4K
11:26 51.09 51.24 51.02 51.21 62.6K
11:27 51.20 51.22 51.08 51.09 16.6K
11:28 51.09 51.20 51.09 51.11 19.6K
11:29 51.13 51.14 51.05 51.05 13.9K
11:30 51.09 51.14 51.06 51.11 20.6K
11:31 51.11 51.17 51.04 51.04 22.3K
11:32 51.04 51.09 51.00 51.01 20.5K
11:33 50.99 51.12 50.94 51.09 18.1K
11:34 51.06 51.30 51.05 51.26 39.8K
11:35 51.27 51.27 51.03 51.03 18.2K
11:36 51.07 51.17 51.05 51.17 18.7K
11:37 51.15 51.31 51.13 51.14 27.3K
11:38 51.13 51.13 51.01 51.11 52.0K
11:39 51.09 51.09 50.88 50.97 20.6K
11:40 51.00 51.07 50.97 51.00 18.0K
11:41 50.98 51.05 50.92 50.97 50.1K
11:42 50.95 50.98 50.95 50.98 31.3K
11:43 50.98 51.07 50.90 51.05 38.1K
11:44 51.00 51.00 50.95 50.99 27.4K
11:45 50.98 50.98 50.94 50.98 17.8K
11:46 50.98 50.98 50.86 50.86 32.2K
11:47 50.86 50.99 50.85 50.99 33.6K
11:48 50.99 51.00 50.92 50.92 16.0K
11:49 50.92 50.92 50.86 50.86 22.8K
11:50 50.86 50.93 50.85 50.85 20.8K
11:51 50.88 50.91 50.81 50.85 30.5K
11:52 50.86 50.96 50.86 50.92 30.4K
11:53 50.90 50.99 50.89 50.93 16.3K
11:54 50.90 51.00 50.90 50.99 32.5K
11:55 50.99 50.99 50.92 50.97 30.7K
11:56 50.97 50.98 50.96 50.97 22.7K
11:57 50.98 50.98 50.88 50.91 34.3K
11:58 50.90 50.90 50.77 50.77 18.9K
11:59 50.76 50.77 50.65 50.75 41.0K
12:00 50.68 50.70 50.60 50.60 21.2K
12:01 50.60 50.64 50.56 50.58 14.1K
12:02 50.65 50.69 50.63 50.64 31.5K
12:03 50.63 50.67 50.58 50.59 25.8K
12:04 50.59 50.65 50.57 50.60 22.0K
12:05 50.58 50.58 50.27 50.28 29.6K
12:06 50.28 50.31 49.96 49.99 114.6K
12:07 50.05 50.21 50.05 50.19 36.9K
12:08 50.19 50.20 50.11 50.16 24.1K
12:09 50.17 50.17 49.98 49.98 15.3K
12:10 49.97 50.10 49.97 50.09 22.6K
12:11 50.08 50.15 50.07 50.13 28.4K
12:12 50.15 50.33 50.15 50.28 35.9K
12:13 50.27 50.27 50.19 50.26 24.3K
12:14 50.31 50.31 50.13 50.13 31.8K
12:15 50.11 50.22 50.09 50.21 22.8K
12:16 50.22 50.23 50.10 50.13 15.8K
12:17 50.08 50.08 49.96 50.07 12.5K
12:18 50.05 50.13 50.01 50.13 29.4K
12:19 50.08 50.19 50.08 50.17 25.3K
12:20 50.11 50.25 50.10 50.23 40.7K
12:21 50.27 50.42 50.23 50.35 26.5K
12:22 50.36 50.45 50.36 50.45 40.1K
12:23 50.44 50.45 50.38 50.42 19.4K
12:24 50.41 50.53 50.41 50.53 24.0K
12:25 50.55 50.58 50.49 50.56 23.9K
12:26 50.46 50.51 50.46 50.50 23.8K
12:27 50.49 50.57 50.45 50.45 24.5K
12:28 50.44 50.59 50.44 50.58 28.4K
12:29 50.58 50.65 50.57 50.64 11.9K
12:30 50.63 50.68 50.63 50.65 16.9K
12:31 50.64 50.64 50.37 50.43 24.6K
12:32 50.49 50.49 50.36 50.36 12.9K
12:33 50.37 50.39 50.24 50.39 19.7K
12:34 50.46 50.46 50.32 50.33 43.4K
12:35 50.29 50.33 50.28 50.32 16.6K
12:36 50.31 50.31 50.22 50.28 13.3K
12:37 50.28 50.28 50.19 50.19 22.7K
12:38 50.16 50.16 50.09 50.11 34.6K
12:39 50.11 50.15 50.08 50.08 19.5K
12:40 50.08 50.08 50.02 50.02 12.2K
12:41 50.03 50.14 50.00 50.04 31.9K
12:42 50.01 50.01 49.94 49.95 17.0K
12:43 49.95 49.95 49.82 49.90 41.6K
12:44 49.89 49.98 49.86 49.91 17.3K
12:45 49.88 49.88 49.77 49.85 22.7K
12:46 49.83 49.95 49.83 49.88 40.5K
12:47 49.90 50.03 49.90 50.00 22.0K
12:48 50.02 50.07 49.98 50.06 22.0K
12:49 50.10 50.27 50.05 50.05 27.0K
12:50 50.09 50.09 49.98 50.02 20.4K
12:51 50.02 50.18 50.00 50.18 23.6K
12:52 50.13 50.16 50.05 50.05 10.2K
12:53 50.05 50.16 50.05 50.16 12.3K
12:54 50.20 50.20 50.08 50.10 15.9K
12:55 50.09 50.19 50.06 50.19 28.7K
12:56 50.25 50.43 50.25 50.43 18.1K
12:57 50.41 50.44 50.32 50.44 31.7K
12:58 50.40 50.54 50.40 50.54 29.9K
12:59 50.51 50.54 50.36 50.38 6.2K
13:00 50.35 50.48 50.35 50.48 10.2K
13:01 50.45 50.49 50.43 50.43 6.6K
13:02 50.49 50.49 50.35 50.35 19.7K
13:03 50.33 50.33 50.11 50.13 17.2K
13:04 50.07 50.10 50.02 50.06 15.1K
13:05 50.08 50.13 50.08 50.10 14.7K
13:06 50.13 50.28 50.13 50.28 20.6K
13:07 50.28 50.30 50.24 50.28 14.7K
13:08 50.28 50.39 50.28 50.38 17.8K
13:09 50.39 50.41 50.33 50.39 13.4K
13:10 50.37 50.42 50.34 50.42 15.3K
13:11 50.43 50.45 50.43 50.45 9.5K
13:12 50.41 50.42 50.39 50.40 12.9K
13:13 50.40 50.43 50.31 50.33 17.5K
13:14 50.33 50.35 50.30 50.31 19.6K
13:15 50.31 50.38 50.25 50.28 12.5K
13:16 50.30 50.33 50.26 50.27 11.1K
13:17 50.26 50.27 50.23 50.25 11.0K
13:18 50.27 50.27 50.10 50.12 17.5K
13:19 50.12 50.19 50.03 50.19 17.8K
13:20 50.20 50.21 50.16 50.21 15.9K
13:21 50.21 50.22 50.17 50.17 9.3K
13:22 50.19 50.21 50.17 50.21 7.2K
13:23 50.23 50.23 50.17 50.19 9.8K
13:24 50.18 50.21 50.09 50.20 15.9K
13:25 50.20 50.20 50.18 50.18 6.6K
13:26 50.20 50.20 50.14 50.15 11.4K
13:27 50.14 50.21 50.03 50.03 16.3K
13:28 50.06 50.07 49.98 50.01 19.0K
13:29 49.98 50.04 49.98 50.00 18.2K
13:30 50.03 50.08 49.99 50.07 15.1K
13:31 50.07 50.12 50.03 50.08 14.9K
13:32 50.08 50.08 49.99 49.99 15.4K
13:33 49.95 49.96 49.85 49.95 28.6K
13:34 49.90 49.90 49.84 49.84 8.4K
13:35 49.87 49.95 49.87 49.91 11.4K
13:36 49.89 49.98 49.89 49.98 26.6K
13:37 49.98 49.98 49.92 49.96 13.4K
13:38 49.93 49.96 49.93 49.96 19.7K
13:39 49.98 50.04 49.95 50.04 33.1K
13:40 50.05 50.10 50.05 50.06 25.4K
13:41 50.07 50.13 50.07 50.11 18.6K
13:42 50.13 50.13 50.09 50.09 7.2K
13:43 50.11 50.12 50.02 50.02 21.6K
13:44 50.02 50.03 49.97 49.98 19.0K
13:45 49.98 50.00 49.95 49.99 21.0K
13:46 49.99 50.05 49.99 50.05 9.5K
13:47 50.03 50.13 50.02 50.11 18.2K
13:48 50.09 50.12 50.06 50.12 13.5K
13:49 50.10 50.16 50.10 50.11 18.5K
13:50 50.07 50.10 50.01 50.01 15.1K
13:51 50.03 50.13 50.03 50.11 17.6K
13:52 50.13 50.13 50.06 50.06 10.3K
13:53 50.07 50.11 50.03 50.11 35.4K
13:54 50.10 50.10 50.05 50.10 10.5K
13:55 50.13 50.15 50.12 50.13 13.3K
13:56 50.14 50.21 50.12 50.21 13.6K
13:57 50.18 50.26 50.18 50.24 20.6K
13:58 50.25 50.34 50.25 50.34 9.6K
13:59 50.33 50.35 50.31 50.35 13.4K
14:00 50.33 50.40 50.33 50.40 12.8K
14:01 50.43 50.43 50.39 50.42 17.4K
14:02 50.41 50.44 50.34 50.34 16.1K
14:03 50.26 50.35 50.26 50.32 45.3K
14:04 50.33 50.40 50.25 50.25 23.0K
14:05 50.25 50.25 50.20 50.23 18.1K
14:06 50.23 50.31 50.19 50.28 18.1K
14:07 50.31 50.31 50.23 50.28 21.2K
14:08 50.27 50.27 50.20 50.25 10.6K
14:09 50.25 50.29 50.24 50.27 20.9K
14:10 50.25 50.28 50.22 50.23 20.7K
14:11 50.24 50.32 50.24 50.32 21.3K
14:12 50.30 50.32 50.29 50.32 6.4K
14:13 50.34 50.35 50.23 50.25 31.4K
14:14 50.24 50.27 50.21 50.26 22.5K
14:15 50.25 50.27 50.19 50.19 12.4K
14:16 50.19 50.21 50.10 50.10 16.8K
14:17 50.12 50.15 50.07 50.15 27.9K
14:18 50.16 50.18 50.15 50.16 11.8K
14:19 50.18 50.22 50.18 50.19 29.6K
14:20 50.23 50.25 50.19 50.22 15.9K
14:21 50.19 50.21 50.18 50.21 11.0K
14:22 50.21 50.22 50.17 50.17 7.4K
14:23 50.18 50.20 50.17 50.20 9.5K
14:24 50.17 50.25 50.17 50.24 20.0K
14:25 50.25 50.26 50.21 50.23 8.2K
14:26 50.23 50.25 50.22 50.25 11.4K
14:27 50.25 50.25 50.15 50.19 16.6K
14:28 50.21 50.28 50.20 50.28 12.9K
14:29 50.33 50.44 50.28 50.44 22.7K
14:30 50.41 50.47 50.38 50.38 22.9K
14:31 50.36 50.44 50.36 50.43 18.7K
14:32 50.44 50.46 50.36 50.46 23.1K
14:33 50.46 50.46 50.45 50.45 9.4K
14:34 50.45 50.46 50.43 50.44 14.0K
14:35 50.44 50.46 50.42 50.42 36.9K
14:36 50.43 50.44 50.43 50.44 17.0K
14:37 50.45 50.46 50.45 50.46 5.6K
14:38 50.46 50.47 50.41 50.41 18.1K
14:39 50.41 50.42 50.33 50.33 23.4K
14:40 50.38 50.39 50.34 50.38 9.8K
14:41 50.40 50.43 50.40 50.43 16.2K
14:42 50.39 50.39 50.27 50.27 24.5K
14:43 50.26 50.27 50.23 50.24 17.8K
14:44 50.25 50.32 50.25 50.31 54.5K
14:45 50.30 50.36 50.29 50.29 19.5K
14:46 50.30 50.31 50.25 50.29 9.5K
14:47 50.29 50.45 50.29 50.45 17.6K
14:48 50.46 50.46 50.39 50.40 21.9K
14:49 50.39 50.42 50.37 50.39 16.2K
14:50 50.39 50.39 50.29 50.32 24.0K
14:51 50.32 50.47 50.32 50.43 12.7K
14:52 50.43 50.60 50.40 50.56 23.2K
14:53 50.55 50.58 50.53 50.53 34.2K
14:54 50.53 50.53 50.50 50.51 12.7K
14:55 50.49 50.49 50.39 50.39 59.7K
14:56 50.39 50.43 50.37 50.41 29.7K
14:57 50.43 50.44 50.39 50.43 19.5K
14:58 50.43 50.43 50.35 50.35 12.7K
14:59 50.35 50.35 50.21 50.24 33.6K
15:00 50.21 50.27 50.16 50.27 36.8K
15:01 50.24 50.26 50.22 50.22 34.7K
15:02 50.18 50.18 50.15 50.16 36.0K
15:03 50.16 50.21 50.15 50.16 40.8K
15:04 50.16 50.19 50.16 50.18 22.5K
15:05 50.17 50.19 50.17 50.18 15.8K
15:06 50.16 50.16 50.07 50.11 35.8K
15:07 50.10 50.11 49.99 49.99 39.2K
15:08 50.01 50.16 50.01 50.16 46.0K
15:09 50.18 50.18 50.13 50.15 21.0K
15:10 50.16 50.16 50.10 50.10 15.7K
15:11 50.15 50.17 50.12 50.17 23.3K
15:12 50.15 50.19 50.15 50.18 15.4K
15:13 50.18 50.22 50.17 50.19 18.1K
15:14 50.30 50.30 50.23 50.26 32.8K
15:15 50.22 50.23 50.15 50.16 23.5K
15:16 50.16 50.16 50.12 50.13 13.6K
15:17 50.13 50.15 50.06 50.10 65.1K
15:18 50.14 50.18 50.07 50.16 50.4K
15:19 50.16 50.28 50.16 50.28 26.5K
15:20 50.34 50.34 50.28 50.29 41.6K
15:21 50.27 50.32 50.27 50.30 26.4K
15:22 50.35 50.40 50.30 50.30 35.0K
15:23 50.30 50.31 50.26 50.29 62.7K
15:24 50.27 50.40 50.27 50.29 32.0K
15:25 50.27 50.28 50.14 50.14 60.0K
15:26 50.04 50.06 50.00 50.01 28.3K
15:27 50.00 50.03 49.93 49.93 26.9K
15:28 49.90 50.02 49.89 50.00 39.2K
15:29 50.02 50.10 50.00 50.06 30.9K
15:30 50.05 50.12 49.91 50.00 31.3K
15:31 50.00 50.03 49.86 49.89 56.2K
15:32 49.91 49.99 49.90 49.95 31.3K
15:33 49.97 50.03 49.96 50.01 17.0K
15:34 50.04 50.05 49.98 50.00 15.8K
15:35 50.02 50.12 50.02 50.10 52.9K
15:36 50.10 50.10 50.08 50.09 23.1K
15:37 50.09 50.09 49.98 49.98 33.0K
15:38 49.99 50.01 49.92 49.94 46.0K
15:39 49.95 50.10 49.95 50.08 51.9K
15:40 50.17 50.25 50.11 50.11 93.2K
15:41 50.14 50.17 50.08 50.17 65.4K
15:42 50.17 50.17 50.03 50.08 22.7K
15:43 50.10 50.14 50.06 50.12 59.8K
15:44 50.12 50.12 50.06 50.09 30.3K
15:45 50.07 50.13 50.07 50.12 70.3K
15:46 50.08 50.10 50.05 50.08 40.7K
15:47 50.10 50.11 50.06 50.08 49.6K
15:48 50.08 50.20 50.06 50.18 97.1K
15:49 50.18 50.27 50.15 50.17 126.7K
15:50 50.14 50.23 50.14 50.21 183.3K
15:51 50.19 50.19 50.04 50.04 161.7K
15:52 50.06 50.08 50.00 50.01 72.9K
15:53 49.98 50.02 49.89 49.90 88.0K
15:54 49.92 49.95 49.89 49.94 91.0K
15:55 50.01 50.07 50.01 50.07 157.5K
15:56 50.06 50.09 50.06 50.08 184.9K
15:57 50.09 50.16 50.09 50.10 325.5K
15:58 50.10 50.11 50.09 50.10 225.0K
15:59 50.11 50.12 50.09 50.12 2,772.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음