Celsius Holdings Inc (CELH)

CELH
🏛️ 미국 →
56.90
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 54.25 54.54 54.13 54.39 153.0K
09:31 54.38 54.52 54.23 54.41 16.6K
09:32 54.41 54.55 53.91 54.08 24.7K
09:33 54.08 54.67 53.96 54.57 17.5K
09:34 54.61 54.71 54.55 54.67 10.7K
09:35 54.70 54.85 54.63 54.83 43.2K
09:36 54.84 54.85 54.79 54.84 10.0K
09:37 54.84 54.92 54.80 54.91 17.3K
09:38 54.94 54.95 54.83 54.95 20.7K
09:39 55.03 55.19 55.03 55.19 68.9K
09:40 55.17 55.20 55.15 55.17 35.1K
09:41 55.17 55.17 54.96 54.98 47.2K
09:42 54.98 55.13 54.89 54.89 18.4K
09:43 54.91 54.98 54.91 54.94 26.5K
09:44 54.98 55.00 54.89 54.94 32.1K
09:45 54.94 54.97 54.87 54.91 14.6K
09:46 54.92 55.14 54.87 55.11 18.5K
09:47 55.11 55.14 55.04 55.12 13.4K
09:48 55.09 55.24 55.09 55.22 49.3K
09:49 55.22 55.22 55.13 55.20 27.3K
09:50 55.19 55.26 55.13 55.19 34.7K
09:51 55.21 55.23 55.19 55.22 20.7K
09:52 55.23 55.32 55.23 55.24 19.6K
09:53 55.23 55.37 55.20 55.35 18.1K
09:54 55.35 55.47 55.25 55.46 34.6K
09:55 55.45 55.66 55.45 55.63 41.8K
09:56 55.65 55.65 55.37 55.37 47.3K
09:57 55.40 55.47 55.37 55.37 29.5K
09:58 55.40 55.40 55.28 55.29 31.8K
09:59 55.28 55.40 55.28 55.38 15.6K
10:00 55.35 55.42 55.18 55.42 45.3K
10:01 55.39 55.63 55.39 55.62 23.9K
10:02 55.61 55.61 55.38 55.38 44.7K
10:03 55.38 55.47 55.35 55.47 19.7K
10:04 55.47 55.47 55.29 55.35 29.7K
10:05 55.39 55.48 55.32 55.48 17.9K
10:06 55.46 55.56 55.42 55.46 24.3K
10:07 55.43 55.49 55.43 55.46 23.7K
10:08 55.48 55.50 55.45 55.48 36.3K
10:09 55.48 55.48 55.36 55.36 30.0K
10:10 55.40 55.45 55.35 55.45 19.2K
10:11 55.42 55.44 55.34 55.36 24.0K
10:12 55.34 55.36 55.30 55.33 16.7K
10:13 55.31 55.38 55.31 55.34 102.6K
10:14 55.37 55.37 55.21 55.22 21.6K
10:15 55.22 55.34 55.22 55.34 17.9K
10:16 55.32 55.50 55.32 55.50 17.6K
10:17 55.50 55.52 55.47 55.50 23.7K
10:18 55.50 55.50 55.36 55.39 81.9K
10:19 55.38 55.42 55.19 55.20 25.5K
10:20 55.23 55.44 55.20 55.43 31.1K
10:21 55.39 55.44 55.37 55.43 17.3K
10:22 55.43 55.44 55.21 55.29 15.1K
10:23 55.31 55.39 55.24 55.39 17.2K
10:24 55.40 55.40 55.30 55.35 17.6K
10:25 55.35 55.43 55.32 55.37 20.9K
10:26 55.34 55.38 55.34 55.37 11.8K
10:27 55.33 55.33 55.15 55.23 20.0K
10:28 55.23 55.28 55.20 55.25 18.0K
10:29 55.26 55.37 55.26 55.33 26.1K
10:30 55.34 55.41 55.34 55.38 23.1K
10:31 55.36 55.46 55.36 55.40 56.3K
10:32 55.43 55.47 55.40 55.45 23.5K
10:33 55.41 55.47 55.38 55.47 34.5K
10:34 55.45 55.58 55.45 55.50 22.8K
10:35 55.56 55.59 55.54 55.59 17.7K
10:36 55.59 55.64 55.59 55.64 18.4K
10:37 55.59 55.64 55.57 55.61 36.3K
10:38 55.59 55.61 55.55 55.56 25.7K
10:39 55.54 55.63 55.54 55.63 17.0K
10:40 55.61 55.69 55.61 55.69 22.7K
10:41 55.70 55.75 55.70 55.75 31.8K
10:42 55.76 55.76 55.72 55.75 35.0K
10:43 55.76 55.76 55.69 55.69 35.9K
10:44 55.71 55.73 55.68 55.73 25.3K
10:45 55.73 55.76 55.70 55.75 26.5K
10:46 55.77 55.81 55.69 55.72 39.0K
10:47 55.68 55.76 55.68 55.76 46.7K
10:48 55.77 55.84 55.77 55.81 58.6K
10:49 55.82 55.85 55.75 55.75 53.7K
10:50 55.74 55.82 55.74 55.81 37.5K
10:51 55.81 55.85 55.79 55.85 37.2K
10:52 55.87 55.87 55.82 55.84 19.2K
10:53 55.84 55.84 55.75 55.78 17.7K
10:54 55.79 55.79 55.64 55.64 21.8K
10:55 55.64 55.67 55.64 55.65 21.4K
10:56 55.66 55.77 55.65 55.77 23.7K
10:57 55.75 55.80 55.72 55.75 15.3K
10:58 55.74 55.79 55.72 55.79 7.7K
10:59 55.77 55.81 55.72 55.73 26.4K
11:00 55.73 55.76 55.70 55.70 10.7K
11:01 55.72 55.74 55.61 55.61 17.5K
11:02 55.62 55.65 55.61 55.63 36.1K
11:03 55.61 55.62 55.56 55.62 15.7K
11:04 55.62 55.64 55.56 55.58 16.2K
11:05 55.58 55.61 55.41 55.43 19.8K
11:06 55.43 55.51 55.32 55.32 27.8K
11:07 55.31 55.37 55.27 55.27 20.0K
11:08 55.27 55.33 55.27 55.31 21.9K
11:09 55.32 55.37 55.29 55.34 19.2K
11:10 55.34 55.34 55.29 55.30 11.8K
11:11 55.30 55.31 55.27 55.31 18.7K
11:12 55.31 55.31 55.26 55.26 7.8K
11:13 55.28 55.29 55.25 55.27 18.1K
11:14 55.23 55.26 55.21 55.21 15.1K
11:15 55.23 55.32 55.23 55.32 15.7K
11:16 55.33 55.34 55.28 55.34 12.6K
11:17 55.30 55.34 55.30 55.34 7.9K
11:18 55.35 55.35 55.31 55.32 17.0K
11:19 55.32 55.33 55.26 55.33 13.8K
11:20 55.32 55.36 55.32 55.33 20.6K
11:21 55.35 55.38 55.34 55.37 42.6K
11:22 55.36 55.37 55.31 55.31 20.6K
11:23 55.31 55.33 55.28 55.33 10.4K
11:24 55.33 55.35 55.32 55.35 14.5K
11:25 55.34 55.35 55.28 55.28 10.3K
11:26 55.26 55.29 55.26 55.29 10.2K
11:27 55.30 55.30 55.22 55.22 13.0K
11:28 55.24 55.27 55.21 55.23 10.7K
11:29 55.24 55.25 55.17 55.19 11.6K
11:30 55.19 55.22 55.19 55.21 16.7K
11:31 55.17 55.22 55.15 55.20 12.1K
11:32 55.19 55.26 55.19 55.21 12.3K
11:33 55.22 55.30 55.18 55.28 17.2K
11:34 55.25 55.28 55.23 55.28 8.8K
11:35 55.27 55.27 55.21 55.23 13.8K
11:36 55.25 55.25 55.21 55.24 8.2K
11:37 55.23 55.27 55.23 55.26 9.0K
11:38 55.24 55.26 55.18 55.18 20.0K
11:39 55.18 55.20 55.18 55.20 8.6K
11:40 55.20 55.23 55.18 55.23 11.7K
11:41 55.25 55.25 55.22 55.24 12.2K
11:42 55.22 55.22 55.14 55.17 13.1K
11:43 55.16 55.17 55.14 55.14 9.2K
11:44 55.15 55.25 55.11 55.24 14.4K
11:45 55.26 55.34 55.25 55.34 14.8K
11:46 55.35 55.37 55.35 55.36 15.6K
11:47 55.36 55.41 55.36 55.39 12.6K
11:48 55.41 55.41 55.31 55.31 13.4K
11:49 55.30 55.33 55.29 55.29 11.1K
11:50 55.29 55.32 55.27 55.32 9.3K
11:51 55.31 55.39 55.31 55.39 12.1K
11:52 55.38 55.45 55.38 55.45 13.8K
11:53 55.45 55.46 55.41 55.46 11.1K
11:54 55.44 55.44 55.43 55.43 6.2K
11:55 55.43 55.48 55.42 55.48 11.6K
11:56 55.49 55.54 55.49 55.51 7.6K
11:57 55.52 55.52 55.48 55.52 12.5K
11:58 55.53 55.54 55.48 55.48 7.2K
11:59 55.48 55.48 55.40 55.40 17.4K
12:00 55.40 55.40 55.26 55.28 16.5K
12:01 55.28 55.33 55.28 55.32 9.3K
12:02 55.29 55.29 55.21 55.21 18.8K
12:03 55.23 55.24 55.19 55.24 9.7K
12:04 55.23 55.23 55.18 55.18 13.0K
12:05 55.18 55.20 55.16 55.17 13.0K
12:06 55.17 55.17 55.12 55.13 7.9K
12:07 55.12 55.12 54.97 54.97 23.1K
12:08 54.98 54.98 54.93 54.93 9.6K
12:09 54.93 54.93 54.87 54.90 11.3K
12:10 54.89 54.95 54.87 54.92 18.5K
12:11 54.92 54.94 54.92 54.93 8.1K
12:12 54.94 54.99 54.94 54.99 8.4K
12:13 54.99 54.99 54.96 54.96 7.2K
12:14 54.95 54.97 54.89 54.89 14.0K
12:15 54.90 54.94 54.90 54.92 7.0K
12:16 54.92 54.97 54.91 54.97 12.9K
12:17 54.97 54.98 54.97 54.98 6.9K
12:18 54.97 54.99 54.95 54.97 10.8K
12:19 54.98 55.03 54.98 55.03 13.2K
12:20 55.03 55.06 55.02 55.06 10.0K
12:21 55.10 55.12 55.10 55.10 13.1K
12:22 55.11 55.11 55.09 55.11 6.9K
12:23 55.11 55.12 55.09 55.12 24.8K
12:24 55.11 55.12 55.09 55.10 8.8K
12:25 55.11 55.11 55.09 55.11 10.8K
12:26 55.09 55.09 55.06 55.06 12.8K
12:27 55.09 55.16 55.09 55.16 19.8K
12:28 55.17 55.18 55.17 55.18 5.8K
12:29 55.18 55.18 55.17 55.17 8.6K
12:30 55.17 55.20 55.17 55.20 7.6K
12:31 55.21 55.24 55.19 55.21 7.9K
12:32 55.20 55.22 55.20 55.22 9.8K
12:33 55.23 55.23 55.20 55.21 5.7K
12:34 55.16 55.23 55.16 55.23 13.1K
12:35 55.23 55.23 55.21 55.22 4.9K
12:36 55.21 55.23 55.20 55.21 10.6K
12:37 55.22 55.24 55.22 55.23 7.3K
12:38 55.23 55.23 55.16 55.16 12.3K
12:39 55.19 55.19 55.08 55.08 15.4K
12:40 55.08 55.12 55.08 55.12 11.0K
12:41 55.17 55.17 55.13 55.15 4.3K
12:42 55.16 55.16 55.12 55.14 7.9K
12:43 55.13 55.13 55.09 55.10 8.1K
12:44 55.10 55.10 55.08 55.09 5.1K
12:45 55.09 55.10 55.09 55.10 6.4K
12:46 55.10 55.11 55.06 55.06 8.9K
12:47 55.05 55.06 55.03 55.05 6.5K
12:48 55.03 55.06 55.03 55.06 9.4K
12:49 55.07 55.08 55.07 55.08 4.7K
12:50 55.08 55.09 55.06 55.06 7.0K
12:51 55.07 55.07 55.04 55.05 7.6K
12:52 55.05 55.06 55.02 55.02 9.2K
12:53 55.02 55.04 55.02 55.04 5.1K
12:54 55.04 55.04 55.02 55.04 12.8K
12:55 55.03 55.03 55.01 55.01 6.0K
12:56 55.02 55.02 54.98 54.99 8.1K
12:57 55.00 55.02 54.99 55.02 11.7K
12:58 55.00 55.04 55.00 55.04 9.1K
12:59 55.05 55.05 55.03 55.04 5.8K
13:00 55.03 55.06 55.02 55.02 8.7K
13:01 55.03 55.09 55.03 55.08 7.8K
13:02 55.10 55.10 55.06 55.06 15.6K
13:03 55.07 55.07 54.94 54.94 12.9K
13:04 54.93 54.95 54.90 54.90 11.5K
13:05 54.89 54.93 54.89 54.91 11.4K
13:06 54.91 54.91 54.90 54.90 9.7K
13:07 54.87 54.89 54.83 54.83 8.9K
13:08 54.85 54.85 54.77 54.77 6.2K
13:09 54.78 54.78 54.73 54.75 9.5K
13:10 54.74 54.77 54.72 54.77 9.0K
13:11 54.77 54.77 54.75 54.76 9.3K
13:12 54.76 54.80 54.76 54.79 6.7K
13:13 54.77 54.79 54.77 54.78 14.7K
13:14 54.78 54.78 54.76 54.76 10.5K
13:15 54.77 54.79 54.77 54.77 12.3K
13:16 54.77 54.77 54.75 54.77 8.2K
13:17 54.78 54.79 54.76 54.77 7.6K
13:18 54.77 54.80 54.77 54.79 5.5K
13:19 54.79 54.79 54.75 54.75 5.2K
13:20 54.76 54.81 54.75 54.76 11.0K
13:21 54.75 54.78 54.72 54.77 7.0K
13:22 54.76 54.84 54.76 54.84 6.1K
13:23 54.81 54.85 54.81 54.82 7.4K
13:24 54.83 54.83 54.79 54.79 9.1K
13:25 54.80 54.85 54.80 54.85 9.0K
13:26 54.85 54.85 54.82 54.83 8.5K
13:27 54.84 54.84 54.80 54.80 7.1K
13:28 54.81 54.82 54.81 54.82 6.2K
13:29 54.83 54.83 54.81 54.81 3.8K
13:30 54.82 54.83 54.82 54.83 12.5K
13:31 54.83 54.85 54.83 54.84 5.7K
13:32 54.86 54.86 54.84 54.84 13.6K
13:33 54.84 54.87 54.84 54.87 9.1K
13:34 54.87 54.88 54.85 54.86 10.4K
13:35 54.87 54.87 54.86 54.87 7.4K
13:36 54.87 54.87 54.85 54.86 6.6K
13:37 54.86 54.86 54.75 54.75 14.7K
13:38 54.75 54.75 54.73 54.75 4.1K
13:39 54.73 54.74 54.71 54.72 8.1K
13:40 54.72 54.77 54.70 54.77 9.2K
13:41 54.77 54.78 54.76 54.78 8.6K
13:42 54.79 54.81 54.79 54.80 3.0K
13:43 54.80 54.83 54.80 54.83 10.6K
13:44 54.82 54.82 54.80 54.80 4.6K
13:45 54.79 54.82 54.79 54.81 8.7K
13:46 54.81 54.93 54.80 54.92 14.2K
13:47 54.93 54.93 54.90 54.91 6.6K
13:48 54.83 54.85 54.81 54.85 10.6K
13:49 54.82 54.86 54.82 54.83 4.4K
13:50 54.82 54.83 54.80 54.83 6.4K
13:51 54.83 54.83 54.81 54.82 6.6K
13:52 54.82 54.83 54.81 54.83 8.8K
13:53 54.85 54.85 54.82 54.84 3.4K
13:54 54.84 54.86 54.84 54.85 6.7K
13:55 54.86 54.86 54.81 54.82 10.9K
13:56 54.79 54.81 54.79 54.81 10.5K
13:57 54.78 54.81 54.78 54.80 6.1K
13:58 54.80 54.82 54.74 54.74 8.1K
13:59 54.74 54.82 54.73 54.82 10.6K
14:00 54.84 54.86 54.80 54.80 13.6K
14:01 54.79 54.80 54.77 54.79 5.7K
14:02 54.75 54.75 54.75 54.75 4.6K
14:03 54.75 54.77 54.73 54.73 26.3K
14:04 54.69 54.70 54.68 54.70 9.8K
14:05 54.70 54.71 54.69 54.70 5.3K
14:06 54.70 54.70 54.67 54.69 7.7K
14:07 54.61 54.65 54.61 54.63 8.9K
14:08 54.61 54.66 54.61 54.65 7.6K
14:09 54.65 54.68 54.63 54.63 19.8K
14:10 54.65 54.67 54.65 54.66 3.5K
14:11 54.66 54.69 54.66 54.69 10.7K
14:12 54.69 54.71 54.69 54.71 5.6K
14:13 54.70 54.74 54.70 54.72 12.1K
14:14 54.73 54.73 54.71 54.71 6.8K
14:15 54.72 54.73 54.72 54.72 11.3K
14:16 54.72 54.73 54.66 54.66 9.0K
14:17 54.67 54.69 54.67 54.68 103.3K
14:18 54.67 54.69 54.67 54.69 5.8K
14:19 54.68 54.72 54.68 54.68 10.1K
14:20 54.67 54.71 54.65 54.71 34.8K
14:21 54.71 54.71 54.68 54.68 11.4K
14:22 54.70 54.70 54.68 54.69 7.3K
14:23 54.68 54.68 54.53 54.53 16.0K
14:24 54.55 54.55 54.45 54.46 26.8K
14:25 54.47 54.47 54.39 54.44 16.7K
14:26 54.42 54.42 54.38 54.38 7.9K
14:27 54.36 54.36 54.31 54.31 5.4K
14:28 54.31 54.34 54.31 54.33 9.2K
14:29 54.33 54.34 54.31 54.34 54.0K
14:30 54.33 54.33 54.23 54.23 16.9K
14:31 54.25 54.27 54.24 54.24 9.0K
14:32 54.25 54.33 54.23 54.33 12.5K
14:33 54.32 54.32 54.28 54.28 9.6K
14:34 54.30 54.30 54.27 54.30 11.9K
14:35 54.30 54.30 54.25 54.25 8.5K
14:36 54.27 54.27 54.24 54.27 10.5K
14:37 54.27 54.28 54.25 54.25 12.8K
14:38 54.25 54.28 54.25 54.28 45.5K
14:39 54.26 54.26 54.20 54.21 17.6K
14:40 54.22 54.28 54.22 54.28 18.9K
14:41 54.27 54.35 54.27 54.35 15.4K
14:42 54.36 54.43 54.35 54.42 23.3K
14:43 54.40 54.40 54.34 54.34 12.0K
14:44 54.36 54.36 54.35 54.35 4.1K
14:45 54.36 54.38 54.33 54.34 15.3K
14:46 54.35 54.37 54.34 54.37 8.4K
14:47 54.38 54.38 54.36 54.38 10.1K
14:48 54.38 54.38 54.35 54.36 31.8K
14:49 54.37 54.37 54.33 54.33 30.8K
14:50 54.33 54.40 54.33 54.39 15.6K
14:51 54.38 54.41 54.38 54.40 11.4K
14:52 54.41 54.41 54.37 54.37 11.1K
14:53 54.36 54.40 54.35 54.40 11.4K
14:54 54.39 54.39 54.25 54.25 19.6K
14:55 54.27 54.27 54.24 54.27 10.5K
14:56 54.26 54.27 54.23 54.24 15.4K
14:57 54.25 54.25 54.22 54.22 20.1K
14:58 54.21 54.25 54.21 54.25 16.1K
14:59 54.26 54.26 54.22 54.22 13.0K
15:00 54.22 54.30 54.22 54.29 17.7K
15:01 54.29 54.30 54.26 54.26 11.2K
15:02 54.27 54.28 54.18 54.18 17.1K
15:03 54.18 54.20 54.16 54.16 7.8K
15:04 54.16 54.20 54.10 54.20 32.0K
15:05 54.20 54.21 54.18 54.21 11.1K
15:06 54.22 54.25 54.20 54.25 13.5K
15:07 54.25 54.27 54.25 54.26 10.5K
15:08 54.25 54.25 54.23 54.23 9.3K
15:09 54.23 54.23 54.20 54.23 18.7K
15:10 54.21 54.24 54.19 54.19 18.1K
15:11 54.18 54.21 54.18 54.21 28.3K
15:12 54.21 54.22 54.20 54.20 11.8K
15:13 54.19 54.24 54.19 54.23 13.1K
15:14 54.23 54.26 54.23 54.25 12.7K
15:15 54.25 54.28 54.25 54.25 18.1K
15:16 54.25 54.26 54.23 54.25 15.8K
15:17 54.23 54.25 54.23 54.23 14.3K
15:18 54.24 54.24 54.21 54.23 14.8K
15:19 54.23 54.23 54.21 54.22 10.8K
15:20 54.22 54.22 54.18 54.18 26.2K
15:21 54.18 54.18 54.17 54.17 16.4K
15:22 54.17 54.17 54.16 54.17 21.0K
15:23 54.17 54.18 54.17 54.17 13.6K
15:24 54.17 54.17 54.03 54.03 35.9K
15:25 54.03 54.04 53.95 54.00 72.9K
15:26 54.01 54.02 53.99 54.02 22.1K
15:27 54.02 54.17 54.02 54.15 46.2K
15:28 54.16 54.16 54.09 54.11 27.8K
15:29 54.11 54.19 54.10 54.19 25.6K
15:30 54.19 54.22 54.17 54.17 17.4K
15:31 54.18 54.23 54.18 54.20 23.4K
15:32 54.21 54.22 54.13 54.13 19.3K
15:33 54.16 54.16 54.14 54.14 13.0K
15:34 54.13 54.14 54.11 54.11 24.3K
15:35 54.09 54.11 54.09 54.10 22.9K
15:36 54.12 54.12 54.05 54.09 32.5K
15:37 54.09 54.09 54.04 54.06 16.1K
15:38 54.06 54.06 54.00 54.01 34.1K
15:39 54.01 54.01 54.00 54.00 14.0K
15:40 54.04 54.09 54.04 54.08 37.8K
15:41 54.07 54.07 54.02 54.04 37.3K
15:42 54.04 54.04 54.01 54.03 30.5K
15:43 54.03 54.03 54.01 54.02 23.2K
15:44 54.00 54.03 53.98 54.03 30.7K
15:45 54.03 54.03 53.99 54.00 40.5K
15:46 54.00 54.09 54.00 54.07 30.6K
15:47 54.08 54.14 54.08 54.11 23.0K
15:48 54.12 54.12 54.10 54.11 35.6K
15:49 54.11 54.11 54.09 54.10 19.5K
15:50 54.11 54.24 54.11 54.23 71.0K
15:51 54.27 54.39 54.26 54.38 67.8K
15:52 54.38 54.39 54.33 54.35 40.1K
15:53 54.31 54.39 54.25 54.36 75.5K
15:54 54.36 54.43 54.31 54.43 65.7K
15:55 54.49 54.49 54.36 54.42 115.7K
15:56 54.42 54.47 54.42 54.45 108.1K
15:57 54.46 54.54 54.46 54.54 112.7K
15:58 54.56 54.67 54.56 54.67 141.9K
15:59 54.66 54.73 54.66 54.72 3,109.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음