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 57.98 58.89 57.98 58.88 173.1K
09:31 59.09 60.20 59.09 60.20 236.5K
09:32 60.24 60.24 59.23 59.25 221.1K
09:33 59.32 59.35 58.96 59.24 92.3K
09:34 59.32 59.64 59.25 59.25 79.9K
09:35 59.41 59.41 59.10 59.19 58.9K
09:36 59.23 59.24 59.03 59.13 55.5K
09:37 59.21 59.35 59.15 59.24 39.1K
09:38 59.42 59.58 59.32 59.51 106.9K
09:39 59.40 59.41 59.28 59.31 34.4K
09:40 59.37 59.51 59.37 59.45 46.2K
09:41 59.45 59.75 59.39 59.66 52.0K
09:42 59.83 59.88 59.75 59.83 31.5K
09:43 59.88 59.91 59.64 59.79 45.3K
09:44 59.83 60.08 59.81 60.08 58.2K
09:45 60.11 60.15 59.96 60.14 38.5K
09:46 60.30 60.37 60.23 60.23 45.2K
09:47 60.17 60.40 60.17 60.30 90.5K
09:48 60.29 60.37 60.23 60.28 62.9K
09:49 60.29 60.48 60.29 60.41 65.5K
09:50 60.50 60.52 60.11 60.11 97.9K
09:51 60.10 60.10 59.73 59.73 48.5K
09:52 59.62 59.70 59.43 59.60 52.7K
09:53 59.60 59.60 59.43 59.56 43.1K
09:54 59.49 59.49 59.38 59.41 29.7K
09:55 59.41 59.46 59.40 59.43 45.9K
09:56 59.41 59.56 59.41 59.46 32.0K
09:57 59.44 59.54 59.39 59.50 27.5K
09:58 59.50 59.59 59.50 59.55 23.6K
09:59 59.57 59.68 59.56 59.68 38.4K
10:00 59.65 59.68 59.55 59.62 32.8K
10:01 59.54 59.65 59.54 59.57 21.9K
10:02 59.52 59.52 59.47 59.52 37.8K
10:03 59.45 59.53 59.40 59.53 21.3K
10:04 59.52 59.52 59.41 59.44 6.1K
10:05 59.43 59.43 59.12 59.12 47.5K
10:06 59.12 59.21 59.06 59.20 41.4K
10:07 59.19 59.19 59.03 59.09 15.5K
10:08 59.09 59.24 59.08 59.22 12.8K
10:09 59.21 59.35 59.20 59.29 18.2K
10:10 59.28 59.30 59.20 59.25 7.6K
10:11 59.40 59.40 59.28 59.28 15.0K
10:12 59.28 59.32 59.28 59.30 5.9K
10:13 59.30 59.39 59.26 59.37 19.8K
10:14 59.37 59.49 59.37 59.47 15.3K
10:15 59.50 59.64 59.47 59.59 31.1K
10:16 59.61 59.65 59.60 59.60 11.3K
10:17 59.65 59.69 59.59 59.69 19.9K
10:18 59.73 59.76 59.61 59.61 38.8K
10:19 59.59 59.69 59.52 59.52 25.7K
10:20 59.51 59.52 59.45 59.47 4.0K
10:21 59.50 59.52 59.39 59.43 17.8K
10:22 59.44 59.48 59.42 59.46 9.6K
10:23 59.49 59.56 59.45 59.45 28.5K
10:24 59.47 59.51 59.43 59.50 17.6K
10:25 59.49 59.67 59.49 59.60 14.5K
10:26 59.61 59.67 59.52 59.63 27.6K
10:27 59.63 59.64 59.51 59.52 7.7K
10:28 59.56 59.62 59.53 59.53 11.9K
10:29 59.52 59.53 59.48 59.52 12.4K
10:30 59.50 59.58 59.50 59.51 14.4K
10:31 59.53 59.66 59.51 59.66 24.9K
10:32 59.67 59.85 59.66 59.83 12.3K
10:33 59.83 59.89 59.83 59.87 17.7K
10:34 59.89 59.98 59.89 59.96 17.7K
10:35 59.96 59.97 59.90 59.97 16.3K
10:36 59.97 59.99 59.95 59.99 23.6K
10:37 60.00 60.11 60.00 60.11 18.4K
10:38 60.11 60.11 60.05 60.10 13.2K
10:39 60.09 60.14 60.09 60.13 10.2K
10:40 60.12 60.13 60.02 60.03 20.8K
10:41 60.07 60.15 60.05 60.15 13.7K
10:42 60.16 60.21 60.16 60.16 9.5K
10:43 60.10 60.14 60.08 60.12 16.5K
10:44 60.11 60.13 59.98 60.00 22.1K
10:45 60.00 60.10 60.00 60.09 27.5K
10:46 60.09 60.09 59.97 60.01 13.0K
10:47 59.98 60.01 59.97 60.01 15.8K
10:48 60.04 60.15 60.03 60.15 50.7K
10:49 60.14 60.25 60.12 60.23 38.3K
10:50 60.25 60.29 60.18 60.19 15.9K
10:51 60.15 60.15 59.76 59.88 76.4K
10:52 59.92 59.97 59.74 59.81 43.2K
10:53 59.87 59.91 59.83 59.90 12.9K
10:54 59.90 59.98 59.88 59.93 14.2K
10:55 59.95 59.98 59.94 59.94 11.1K
10:56 59.89 59.89 59.74 59.80 13.6K
10:57 59.84 59.92 59.78 59.78 5.2K
10:58 59.78 59.88 59.78 59.84 8.3K
10:59 59.81 59.94 59.81 59.88 12.3K
11:00 59.86 59.98 59.81 59.93 16.3K
11:01 59.93 59.94 59.77 59.79 13.9K
11:02 59.77 59.81 59.77 59.81 2.7K
11:03 59.80 59.80 59.69 59.69 10.2K
11:04 59.77 59.88 59.77 59.88 13.0K
11:05 59.86 59.90 59.77 59.77 9.0K
11:06 59.82 59.90 59.82 59.88 3.3K
11:07 59.88 59.92 59.83 59.83 9.9K
11:08 59.82 59.82 59.67 59.67 14.4K
11:09 59.69 59.72 59.69 59.69 9.7K
11:10 59.66 59.72 59.66 59.72 19.8K
11:11 59.73 59.73 59.64 59.64 6.9K
11:12 59.64 59.67 59.62 59.62 27.9K
11:13 59.62 59.64 59.60 59.61 6.8K
11:14 59.66 59.68 59.65 59.65 5.4K
11:15 59.68 59.73 59.65 59.73 16.9K
11:16 59.74 59.84 59.70 59.84 22.8K
11:17 59.83 59.94 59.83 59.86 12.3K
11:18 59.90 59.90 59.80 59.80 21.8K
11:19 59.82 59.82 59.67 59.69 10.3K
11:20 59.71 59.76 59.71 59.73 3.5K
11:21 59.71 59.75 59.70 59.75 14.5K
11:22 59.72 59.72 59.65 59.68 10.6K
11:23 59.69 59.70 59.66 59.66 7.8K
11:24 59.65 59.68 59.61 59.64 14.0K
11:25 59.58 59.65 59.57 59.58 9.8K
11:26 59.59 59.61 59.59 59.61 5.1K
11:27 59.61 59.64 59.56 59.56 8.9K
11:28 59.58 59.58 59.57 59.57 3.8K
11:29 59.57 59.59 59.57 59.57 5.0K
11:30 59.57 59.57 59.55 59.55 7.5K
11:31 59.55 59.59 59.54 59.58 12.9K
11:32 59.59 59.59 59.35 59.35 49.7K
11:33 59.35 59.50 59.35 59.42 55.2K
11:34 59.42 59.43 59.34 59.39 25.4K
11:35 59.39 59.41 59.39 59.41 1.9K
11:36 59.41 59.44 59.36 59.37 54.6K
11:37 59.38 59.46 59.38 59.46 16.6K
11:38 59.44 59.53 59.44 59.53 17.9K
11:39 59.53 59.53 59.45 59.45 11.7K
11:40 59.44 59.54 59.44 59.51 9.1K
11:41 59.50 59.57 59.47 59.54 20.3K
11:42 59.54 59.54 59.46 59.48 8.9K
11:43 59.50 59.50 59.47 59.48 2.5K
11:44 59.52 59.53 59.44 59.44 8.0K
11:45 59.42 59.54 59.42 59.53 8.4K
11:46 59.55 59.57 59.52 59.57 4.6K
11:47 59.57 59.57 59.53 59.53 5.5K
11:48 59.64 59.64 59.61 59.62 25.1K
11:49 59.61 59.72 59.61 59.70 58.5K
11:50 59.72 59.72 59.69 59.70 11.1K
11:51 59.68 59.70 59.59 59.59 25.4K
11:52 59.54 59.61 59.49 59.61 46.4K
11:53 59.58 59.58 59.57 59.58 4.6K
11:54 59.57 59.57 59.50 59.50 9.8K
11:55 59.51 59.56 59.49 59.56 7.4K
11:56 59.60 59.61 59.58 59.58 4.9K
11:57 59.58 59.60 59.58 59.58 3.1K
11:58 59.60 59.62 59.58 59.61 5.5K
11:59 59.61 59.72 59.61 59.70 78.0K
12:00 59.68 59.69 59.67 59.69 5.4K
12:01 59.67 59.73 59.66 59.73 23.1K
12:02 59.73 59.76 59.67 59.67 5.4K
12:03 59.71 59.71 59.67 59.67 3.3K
12:04 59.68 59.68 59.65 59.66 7.4K
12:05 59.64 59.70 59.63 59.68 24.0K
12:06 59.71 59.71 59.67 59.67 7.1K
12:07 59.66 59.66 59.60 59.66 26.1K
12:08 59.67 59.78 59.65 59.78 83.4K
12:09 59.76 59.78 59.71 59.71 5.8K
12:10 59.71 59.78 59.71 59.77 6.5K
12:11 59.78 59.78 59.75 59.78 6.7K
12:12 59.78 59.82 59.76 59.76 7.0K
12:13 59.77 59.86 59.77 59.86 5.1K
12:14 59.73 59.75 59.71 59.75 8.3K
12:15 59.73 59.78 59.73 59.78 2.1K
12:16 59.78 59.80 59.78 59.78 6.1K
12:17 59.78 59.81 59.76 59.80 19.4K
12:18 59.86 59.87 59.84 59.85 10.2K
12:19 59.86 59.88 59.86 59.86 7.2K
12:20 59.87 59.88 59.85 59.86 4.8K
12:21 59.85 59.88 59.84 59.85 7.0K
12:22 59.87 59.87 59.86 59.87 3.9K
12:23 59.86 59.87 59.86 59.86 6.4K
12:24 59.88 59.88 59.84 59.84 12.5K
12:25 59.85 59.86 59.85 59.86 0.9K
12:26 59.77 59.95 59.77 59.93 25.2K
12:27 59.94 59.94 59.87 59.87 5.1K
12:28 59.87 59.90 59.87 59.90 5.0K
12:29 59.90 59.93 59.90 59.90 6.9K
12:30 59.93 59.93 59.90 59.90 31.3K
12:31 59.94 59.95 59.92 59.93 4.0K
12:32 59.97 60.04 59.97 60.00 18.0K
12:33 60.00 60.04 60.00 60.01 3.5K
12:34 60.02 60.06 60.00 60.04 15.8K
12:35 60.00 60.09 59.96 60.09 22.0K
12:36 60.09 60.12 60.05 60.12 10.1K
12:37 60.13 60.18 60.07 60.08 17.8K
12:38 60.16 60.24 60.16 60.24 18.4K
12:39 60.19 60.19 60.15 60.15 5.5K
12:40 60.14 60.16 60.12 60.13 6.0K
12:41 60.14 60.14 60.13 60.14 4.1K
12:42 60.14 60.14 60.05 60.05 9.2K
12:43 60.05 60.07 60.02 60.02 6.8K
12:44 60.02 60.04 60.02 60.03 3.6K
12:45 60.04 60.10 60.04 60.10 12.4K
12:46 60.11 60.14 60.09 60.10 13.3K
12:47 60.10 60.12 60.10 60.11 25.7K
12:48 60.13 60.16 60.13 60.14 7.0K
12:49 60.14 60.16 60.14 60.14 6.9K
12:50 60.13 60.14 60.11 60.14 3.5K
12:51 60.14 60.16 60.13 60.13 13.2K
12:52 60.13 60.14 60.09 60.11 6.1K
12:53 60.12 60.16 60.12 60.16 3.9K
12:54 60.16 60.16 60.13 60.13 5.0K
12:55 60.12 60.12 60.11 60.12 2.7K
12:56 60.12 60.13 60.12 60.13 3.6K
12:57 60.13 60.17 60.12 60.15 13.9K
12:58 60.14 60.18 60.14 60.18 6.0K
12:59 60.18 60.20 60.18 60.19 5.9K
13:00 60.19 60.25 60.17 60.23 7.4K
13:01 60.24 60.26 60.23 60.26 10.5K
13:02 60.32 60.32 60.27 60.29 12.0K
13:03 60.28 60.29 60.26 60.27 7.0K
13:04 60.26 60.26 60.22 60.23 11.6K
13:05 60.24 60.24 60.06 60.11 15.5K
13:06 60.11 60.12 60.09 60.12 2.8K
13:07 60.13 60.14 60.10 60.13 14.2K
13:08 60.12 60.16 60.11 60.16 5.8K
13:09 60.17 60.19 60.14 60.18 7.1K
13:10 60.18 60.24 60.18 60.24 8.1K
13:11 60.24 60.24 60.23 60.24 3.6K
13:12 60.26 60.27 60.23 60.25 13.6K
13:13 60.28 60.28 60.25 60.26 38.7K
13:14 60.26 60.26 60.19 60.19 15.7K
13:15 60.21 60.26 60.21 60.25 11.7K
13:16 60.22 60.26 60.22 60.25 5.2K
13:17 60.27 60.27 60.23 60.23 5.8K
13:18 60.24 60.24 60.22 60.24 5.6K
13:19 60.21 60.23 60.18 60.20 5.6K
13:20 60.22 60.22 60.08 60.08 6.1K
13:21 60.17 60.17 60.09 60.09 9.0K
13:22 60.08 60.08 60.07 60.07 3.9K
13:23 60.08 60.11 60.07 60.10 3.6K
13:24 60.10 60.15 60.09 60.15 11.2K
13:25 60.15 60.21 60.15 60.21 3.9K
13:26 60.17 60.21 60.15 60.16 7.0K
13:27 60.18 60.18 60.15 60.15 3.9K
13:28 60.19 60.20 60.17 60.17 6.3K
13:29 60.19 60.19 60.17 60.19 4.7K
13:30 60.20 60.20 60.18 60.20 6.2K
13:31 60.18 60.20 60.18 60.20 2.7K
13:32 60.20 60.23 60.15 60.16 10.8K
13:33 60.10 60.11 60.09 60.09 8.0K
13:34 60.00 60.03 60.00 60.03 17.8K
13:35 60.03 60.04 60.02 60.02 13.7K
13:36 60.00 60.03 60.00 60.03 7.7K
13:37 60.03 60.06 60.00 60.00 17.3K
13:38 60.02 60.03 60.00 60.03 3.9K
13:39 60.03 60.03 60.02 60.03 4.7K
13:40 60.04 60.07 60.04 60.07 6.4K
13:41 60.07 60.09 60.07 60.09 8.5K
13:42 60.09 60.09 60.08 60.08 3.9K
13:43 60.10 60.10 60.07 60.10 6.2K
13:44 60.09 60.09 60.05 60.05 6.1K
13:45 60.07 60.09 60.07 60.09 2.6K
13:46 60.09 60.09 60.05 60.05 12.2K
13:47 60.04 60.04 60.03 60.04 4.3K
13:48 60.05 60.06 59.97 59.97 10.8K
13:49 59.97 59.97 59.95 59.95 4.0K
13:50 59.90 59.93 59.88 59.93 25.7K
13:51 59.93 59.95 59.93 59.95 3.7K
13:52 59.94 59.94 59.94 59.94 1.9K
13:53 59.96 59.97 59.94 59.97 9.5K
13:54 59.97 59.97 59.96 59.97 5.6K
13:55 59.97 59.97 59.92 59.92 10.6K
13:56 59.91 59.93 59.89 59.90 7.4K
13:57 59.92 59.92 59.89 59.89 0.9K
13:58 59.91 59.92 59.88 59.92 11.9K
13:59 59.90 59.93 59.89 59.93 5.1K
14:00 59.95 59.97 59.92 59.96 8.8K
14:01 59.97 60.03 59.97 60.02 13.5K
14:02 60.02 60.02 60.00 60.01 7.0K
14:03 60.00 60.00 59.98 59.98 7.1K
14:04 59.97 59.97 59.88 59.91 10.4K
14:05 59.92 59.92 59.89 59.89 6.3K
14:06 59.89 60.00 59.89 60.00 11.5K
14:07 60.00 60.05 60.00 60.04 9.1K
14:08 60.03 60.15 60.03 60.15 14.7K
14:09 60.12 60.17 60.12 60.16 14.3K
14:10 60.13 60.14 60.12 60.14 5.5K
14:11 60.16 60.17 60.11 60.12 6.7K
14:12 60.11 60.12 60.09 60.12 14.9K
14:13 60.15 60.15 60.11 60.11 6.0K
14:14 60.13 60.13 60.11 60.11 1.8K
14:15 60.13 60.20 60.13 60.14 12.3K
14:16 60.15 60.15 60.12 60.13 3.8K
14:17 60.20 60.25 60.20 60.25 13.2K
14:18 60.25 60.27 60.23 60.27 5.2K
14:19 60.30 60.33 60.29 60.31 6.6K
14:20 60.30 60.33 60.28 60.28 9.8K
14:21 60.31 60.31 60.26 60.30 10.1K
14:22 60.30 60.38 60.30 60.38 7.4K
14:23 60.38 60.40 60.34 60.39 12.1K
14:24 60.39 60.39 60.38 60.40 4.8K
14:25 60.39 60.40 60.36 60.36 7.2K
14:26 60.37 60.40 60.37 60.40 6.6K
14:27 60.39 60.44 60.38 60.42 13.6K
14:28 60.41 60.44 60.40 60.44 7.3K
14:29 60.43 60.43 60.41 60.42 14.6K
14:30 60.43 60.43 60.35 60.40 13.2K
14:31 60.42 60.42 60.40 60.40 12.7K
14:32 60.41 60.42 60.40 60.40 8.1K
14:33 60.40 60.41 60.40 60.40 4.6K
14:34 60.39 60.43 60.39 60.43 5.2K
14:35 60.40 60.41 60.34 60.35 13.4K
14:36 60.37 60.39 60.37 60.38 7.2K
14:37 60.38 60.42 60.37 60.42 9.4K
14:38 60.41 60.43 60.41 60.43 6.7K
14:39 60.44 60.44 60.41 60.41 7.8K
14:40 60.39 60.39 60.37 60.37 4.7K
14:41 60.38 60.39 60.36 60.37 7.3K
14:42 60.38 60.38 60.38 60.38 4.6K
14:43 60.36 60.43 60.36 60.43 10.6K
14:44 60.42 60.44 60.40 60.44 13.3K
14:45 60.44 60.47 60.42 60.47 8.6K
14:46 60.46 60.46 60.41 60.42 7.8K
14:47 60.40 60.42 60.38 60.38 10.2K
14:48 60.39 60.39 60.37 60.39 12.3K
14:49 60.39 60.53 60.39 60.52 16.3K
14:50 60.50 60.53 60.49 60.53 9.4K
14:51 60.54 60.55 60.49 60.50 13.3K
14:52 60.50 60.53 60.50 60.52 4.3K
14:53 60.51 60.51 60.47 60.50 7.4K
14:54 60.50 60.50 60.48 60.50 7.9K
14:55 60.50 60.52 60.50 60.52 2.8K
14:56 60.53 60.53 60.50 60.52 8.2K
14:57 60.52 60.54 60.52 60.53 4.5K
14:58 60.52 60.52 60.46 60.46 17.5K
14:59 60.46 60.48 60.42 60.48 11.1K
15:00 60.49 60.59 60.48 60.58 25.7K
15:01 60.59 60.59 60.57 60.58 5.7K
15:02 60.58 60.59 60.57 60.58 8.6K
15:03 60.58 60.61 60.58 60.59 10.4K
15:04 60.59 60.59 60.58 60.59 8.3K
15:05 60.58 60.59 60.55 60.56 9.7K
15:06 60.56 60.62 60.56 60.61 15.4K
15:07 60.62 60.68 60.62 60.68 18.1K
15:08 60.68 60.69 60.67 60.69 14.5K
15:09 60.68 60.69 60.67 60.67 12.7K
15:10 60.67 60.72 60.66 60.72 16.7K
15:11 60.72 60.75 60.67 60.75 22.6K
15:12 60.73 60.73 60.65 60.67 21.2K
15:13 60.68 60.68 60.66 60.66 6.4K
15:14 60.63 60.65 60.63 60.65 14.0K
15:15 60.64 60.70 60.64 60.67 13.1K
15:16 60.69 60.69 60.62 60.64 17.0K
15:17 60.64 60.68 60.63 60.63 23.7K
15:18 60.63 60.70 60.63 60.70 9.9K
15:19 60.69 60.69 60.67 60.69 9.5K
15:20 60.69 60.70 60.57 60.63 27.9K
15:21 60.65 60.72 60.65 60.71 22.7K
15:22 60.71 60.72 60.68 60.68 19.6K
15:23 60.68 60.70 60.68 60.69 8.6K
15:24 60.70 60.70 60.67 60.68 8.5K
15:25 60.68 60.68 60.65 60.68 12.1K
15:26 60.68 60.68 60.61 60.62 15.0K
15:27 60.61 60.62 60.58 60.61 15.3K
15:28 60.59 60.66 60.59 60.64 16.8K
15:29 60.63 60.73 60.63 60.70 15.3K
15:30 60.70 60.72 60.70 60.70 14.9K
15:31 60.71 60.72 60.68 60.68 34.7K
15:32 60.67 60.74 60.67 60.68 30.2K
15:33 60.70 60.70 60.66 60.67 12.2K
15:34 60.65 60.68 60.65 60.66 15.7K
15:35 60.67 60.78 60.67 60.78 30.2K
15:36 60.78 60.78 60.74 60.74 24.6K
15:37 60.75 60.76 60.71 60.71 21.5K
15:38 60.71 60.75 60.66 60.67 42.6K
15:39 60.67 60.69 60.61 60.69 26.6K
15:40 60.69 60.73 60.69 60.73 12.2K
15:41 60.73 60.79 60.71 60.79 45.0K
15:42 60.84 60.94 60.83 60.92 50.2K
15:43 60.94 61.03 60.93 61.01 50.8K
15:44 61.01 61.03 60.97 60.97 42.9K
15:45 60.97 61.07 60.97 61.07 36.6K
15:46 61.08 61.10 60.95 60.98 50.5K
15:47 60.98 60.98 60.94 60.98 68.4K
15:48 60.99 61.00 60.97 60.98 34.7K
15:49 60.98 60.98 60.90 60.91 34.5K
15:50 60.93 61.01 60.92 60.92 43.4K
15:51 60.84 60.92 60.84 60.90 61.0K
15:52 60.90 60.91 60.86 60.91 40.8K
15:53 60.95 60.95 60.86 60.87 41.8K
15:54 60.86 61.07 60.84 61.07 79.8K
15:55 61.29 61.37 61.28 61.37 166.5K
15:56 61.32 61.36 61.28 61.36 94.1K
15:57 61.36 61.36 61.23 61.24 112.6K
15:58 61.25 61.27 61.13 61.13 163.5K
15:59 61.11 61.22 61.11 61.20 1,824.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음