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 60.94 61.32 60.16 60.16 160.4K
09:31 60.16 60.66 60.16 60.61 45.7K
09:32 60.60 60.62 60.37 60.55 42.4K
09:33 60.60 60.73 60.58 60.58 15.4K
09:34 60.58 60.58 60.41 60.50 30.1K
09:35 60.57 60.96 60.57 60.96 43.3K
09:36 60.92 61.05 60.90 60.93 26.0K
09:37 61.00 61.35 61.00 61.30 44.8K
09:38 61.30 61.30 60.99 61.15 22.3K
09:39 61.27 61.32 61.16 61.32 22.1K
09:40 61.26 61.48 61.19 61.48 45.6K
09:41 61.43 61.53 61.40 61.51 43.1K
09:42 61.65 61.74 61.52 61.74 48.4K
09:43 61.80 61.87 61.70 61.71 49.9K
09:44 61.63 61.69 61.40 61.42 23.9K
09:45 61.41 61.41 61.27 61.31 31.1K
09:46 61.31 61.31 61.11 61.11 35.9K
09:47 61.11 61.24 61.11 61.15 38.0K
09:48 61.14 61.26 61.14 61.24 16.7K
09:49 61.17 61.18 61.14 61.15 18.7K
09:50 61.12 61.12 60.83 60.87 37.0K
09:51 60.89 61.04 60.87 60.99 17.4K
09:52 60.97 60.99 60.96 60.97 17.7K
09:53 60.97 61.15 60.93 61.10 22.8K
09:54 61.15 61.25 61.09 61.23 25.3K
09:55 61.24 61.27 61.21 61.21 11.6K
09:56 61.24 61.24 61.03 61.03 10.7K
09:57 61.01 61.12 61.01 61.09 19.7K
09:58 61.09 61.13 60.87 60.87 10.9K
09:59 60.91 60.91 60.81 60.86 20.8K
10:00 60.90 60.92 60.82 60.90 14.9K
10:01 60.84 61.14 60.80 61.04 29.5K
10:02 61.10 61.28 61.10 61.15 16.4K
10:03 61.14 61.15 61.08 61.12 23.2K
10:04 61.12 61.26 61.12 61.22 12.1K
10:05 61.22 61.22 61.13 61.13 11.4K
10:06 61.12 61.16 61.06 61.09 11.8K
10:07 61.11 61.18 61.10 61.16 9.8K
10:08 61.17 61.17 61.14 61.15 21.6K
10:09 61.15 61.17 61.13 61.15 13.6K
10:10 61.12 61.27 61.12 61.23 27.0K
10:11 61.28 61.28 61.21 61.27 12.7K
10:12 61.27 61.38 61.27 61.36 8.5K
10:13 61.35 61.35 61.22 61.22 18.9K
10:14 61.15 61.15 61.10 61.10 21.2K
10:15 61.04 61.18 61.04 61.15 39.0K
10:16 61.13 61.21 61.13 61.16 20.9K
10:17 61.15 61.18 61.03 61.14 13.7K
10:18 61.14 61.23 61.14 61.22 24.6K
10:19 61.19 61.23 61.14 61.17 12.5K
10:20 61.18 61.19 61.11 61.11 10.6K
10:21 61.12 61.27 61.10 61.27 10.5K
10:22 61.24 61.27 61.21 61.21 8.1K
10:23 61.27 61.28 61.24 61.25 12.8K
10:24 61.23 61.25 61.14 61.19 12.5K
10:25 61.14 61.18 61.14 61.18 4.0K
10:26 61.18 61.20 61.17 61.17 9.0K
10:27 61.18 61.18 60.95 60.95 6.4K
10:28 60.96 60.96 60.87 60.92 12.2K
10:29 60.91 61.02 60.88 61.02 12.6K
10:30 61.02 61.02 60.96 60.96 8.8K
10:31 60.86 60.94 60.86 60.94 5.9K
10:32 60.88 60.88 60.81 60.84 8.4K
10:33 60.77 60.83 60.77 60.83 19.0K
10:34 60.83 60.91 60.83 60.83 10.0K
10:35 60.83 60.83 60.76 60.80 12.9K
10:36 60.85 60.85 60.70 60.70 15.5K
10:37 60.72 60.72 60.66 60.69 8.1K
10:38 60.66 60.72 60.66 60.71 23.3K
10:39 60.71 60.73 60.62 60.62 28.6K
10:40 60.61 60.80 60.61 60.80 17.0K
10:41 60.76 60.76 60.71 60.74 7.7K
10:42 60.73 60.73 60.62 60.65 7.0K
10:43 60.62 60.63 60.52 60.55 20.3K
10:44 60.57 60.57 60.47 60.49 28.6K
10:45 60.48 60.60 60.45 60.57 24.5K
10:46 60.57 60.61 60.52 60.52 9.7K
10:47 60.52 60.55 60.49 60.49 23.1K
10:48 60.50 60.58 60.47 60.56 28.7K
10:49 60.57 60.60 60.56 60.56 7.2K
10:50 60.51 60.62 60.50 60.61 13.5K
10:51 60.60 60.70 60.60 60.66 10.4K
10:52 60.66 60.67 60.61 60.64 15.5K
10:53 60.62 60.67 60.61 60.63 12.0K
10:54 60.63 60.65 60.60 60.62 12.8K
10:55 60.62 60.71 60.62 60.65 38.9K
10:56 60.65 60.76 60.65 60.74 12.0K
10:57 60.76 60.78 60.72 60.73 9.6K
10:58 60.71 60.76 60.71 60.76 6.0K
10:59 60.76 60.76 60.70 60.70 7.3K
11:00 60.68 60.70 60.65 60.70 13.2K
11:01 60.71 60.74 60.64 60.73 14.2K
11:02 60.73 60.73 60.71 60.73 3.0K
11:03 60.70 60.77 60.70 60.77 13.8K
11:04 60.77 60.77 60.73 60.73 12.7K
11:05 60.70 60.70 60.62 60.67 17.4K
11:06 60.65 60.70 60.65 60.70 5.4K
11:07 60.68 60.75 60.68 60.73 122.1K
11:08 60.74 60.74 60.69 60.69 6.2K
11:09 60.69 60.69 60.66 60.67 7.4K
11:10 60.65 60.66 60.44 60.44 19.4K
11:11 60.45 60.47 60.42 60.47 8.3K
11:12 60.43 60.43 60.27 60.27 19.7K
11:13 60.31 60.39 60.30 60.38 35.1K
11:14 60.41 60.46 60.39 60.39 18.8K
11:15 60.39 60.39 60.33 60.33 11.4K
11:16 60.32 60.34 60.30 60.32 8.3K
11:17 60.32 60.37 60.30 60.37 9.5K
11:18 60.40 60.44 60.37 60.37 16.4K
11:19 60.41 60.46 60.41 60.46 6.8K
11:20 60.44 60.52 60.44 60.52 5.6K
11:21 60.55 60.57 60.48 60.49 16.9K
11:22 60.49 60.54 60.48 60.54 12.9K
11:23 60.57 60.67 60.55 60.67 6.2K
11:24 60.67 60.67 60.62 60.63 8.0K
11:25 60.63 60.75 60.63 60.75 13.4K
11:26 60.77 60.78 60.73 60.77 10.8K
11:27 60.79 60.79 60.76 60.78 9.0K
11:28 60.79 60.79 60.77 60.77 7.0K
11:29 60.75 60.78 60.72 60.75 11.2K
11:30 60.77 60.79 60.73 60.79 16.4K
11:31 60.79 60.81 60.77 60.77 13.1K
11:32 60.78 60.81 60.77 60.78 9.0K
11:33 60.81 60.81 60.79 60.81 6.9K
11:34 60.80 60.85 60.80 60.85 7.2K
11:35 60.85 60.86 60.85 60.85 3.6K
11:36 60.85 60.85 60.67 60.67 18.5K
11:37 60.71 60.71 60.65 60.67 9.2K
11:38 60.65 60.65 60.59 60.60 6.0K
11:39 60.60 60.63 60.59 60.61 9.0K
11:40 60.63 60.64 60.60 60.63 7.2K
11:41 60.63 60.63 60.57 60.57 3.6K
11:42 60.58 60.58 60.55 60.55 7.7K
11:43 60.55 60.67 60.55 60.67 8.7K
11:44 60.66 60.70 60.66 60.70 3.8K
11:45 60.69 60.72 60.68 60.70 6.9K
11:46 60.72 60.72 60.67 60.67 6.3K
11:47 60.67 60.69 60.65 60.65 8.0K
11:48 60.66 60.72 60.64 60.72 12.2K
11:49 60.71 60.73 60.68 60.68 6.3K
11:50 60.68 60.68 60.64 60.67 4.4K
11:51 60.64 60.67 60.56 60.56 12.8K
11:52 60.58 60.58 60.55 60.58 5.6K
11:53 60.57 60.57 60.49 60.49 5.4K
11:54 60.52 60.53 60.50 60.52 3.2K
11:55 60.50 60.58 60.50 60.56 9.8K
11:56 60.57 60.59 60.54 60.58 3.8K
11:57 60.60 60.60 60.58 60.59 6.1K
11:58 60.59 60.60 60.55 60.57 9.0K
11:59 60.51 60.52 60.48 60.50 10.7K
12:00 60.46 60.59 60.46 60.59 8.5K
12:01 60.60 60.60 60.54 60.54 3.6K
12:02 60.57 60.69 60.57 60.65 5.9K
12:03 60.65 60.66 60.65 60.65 3.4K
12:04 60.64 60.65 60.61 60.61 8.8K
12:05 60.60 60.62 60.60 60.60 6.1K
12:06 60.59 60.65 60.59 60.65 5.2K
12:07 60.65 60.65 60.63 60.63 4.7K
12:08 60.62 60.63 60.61 60.61 4.2K
12:09 60.62 60.64 60.50 60.50 10.0K
12:10 60.52 60.54 60.50 60.54 8.9K
12:11 60.56 60.56 60.46 60.47 9.2K
12:12 60.47 60.47 60.43 60.45 8.7K
12:13 60.45 60.45 60.40 60.40 4.8K
12:14 60.42 60.47 60.41 60.46 8.8K
12:15 60.47 60.48 60.46 60.48 9.3K
12:16 60.48 60.50 60.42 60.42 8.6K
12:17 60.42 60.44 60.36 60.36 8.8K
12:18 60.36 60.37 60.31 60.31 17.6K
12:19 60.32 60.36 60.31 60.35 11.3K
12:20 60.34 60.41 60.33 60.41 9.2K
12:21 60.41 60.43 60.39 60.39 4.5K
12:22 60.39 60.46 60.39 60.46 8.1K
12:23 60.46 60.48 60.44 60.48 9.1K
12:24 60.48 60.49 60.41 60.41 7.4K
12:25 60.39 60.46 60.39 60.42 5.7K
12:26 60.44 60.44 60.38 60.38 4.6K
12:27 60.42 60.42 60.35 60.35 12.1K
12:28 60.38 60.40 60.33 60.33 14.5K
12:29 60.34 60.36 60.24 60.26 12.2K
12:30 60.26 60.36 60.26 60.36 5.9K
12:31 60.37 60.38 60.35 60.35 8.2K
12:32 60.34 60.34 60.30 60.30 12.1K
12:33 60.29 60.34 60.29 60.34 3.4K
12:34 60.33 60.33 60.29 60.29 6.3K
12:35 60.27 60.32 60.27 60.31 6.1K
12:36 60.31 60.35 60.31 60.31 5.6K
12:37 60.32 60.32 60.27 60.28 7.4K
12:38 60.28 60.28 60.26 60.26 6.6K
12:39 60.28 60.28 60.26 60.26 6.8K
12:40 60.25 60.27 60.23 60.25 12.8K
12:41 60.23 60.27 60.23 60.27 8.0K
12:42 60.27 60.31 60.27 60.30 4.5K
12:43 60.31 60.32 60.29 60.32 7.5K
12:44 60.31 60.33 60.31 60.31 6.2K
12:45 60.33 60.36 60.33 60.35 13.0K
12:46 60.33 60.41 60.33 60.41 8.0K
12:47 60.42 60.42 60.39 60.41 5.5K
12:48 60.39 60.42 60.39 60.42 7.2K
12:49 60.42 60.42 60.40 60.41 13.2K
12:50 60.41 60.42 60.38 60.38 9.0K
12:51 60.37 60.39 60.35 60.37 3.6K
12:52 60.39 60.41 60.39 60.40 6.3K
12:53 60.41 60.44 60.41 60.44 4.3K
12:54 60.41 60.42 60.39 60.41 34.1K
12:55 60.44 60.50 60.44 60.47 10.4K
12:56 60.46 60.47 60.45 60.45 4.3K
12:57 60.45 60.46 60.44 60.46 18.5K
12:58 60.46 60.49 60.46 60.49 4.5K
12:59 60.49 60.52 60.49 60.50 3.7K
13:00 60.50 60.51 60.42 60.42 6.3K
13:01 60.43 60.54 60.41 60.54 28.3K
13:02 60.53 60.58 60.52 60.58 5.8K
13:03 60.59 60.60 60.57 60.59 4.8K
13:04 60.57 60.61 60.57 60.59 15.7K
13:05 60.61 60.62 60.53 60.54 9.0K
13:06 60.51 60.53 60.50 60.51 10.0K
13:07 60.51 60.54 60.50 60.54 7.2K
13:08 60.53 60.53 60.48 60.48 7.9K
13:09 60.48 60.48 60.43 60.44 12.4K
13:10 60.44 60.45 60.36 60.37 6.4K
13:11 60.35 60.38 60.35 60.35 7.3K
13:12 60.34 60.35 60.33 60.34 14.3K
13:13 60.34 60.35 60.33 60.33 4.8K
13:14 60.32 60.33 60.32 60.33 5.0K
13:15 60.33 60.33 60.25 60.25 8.4K
13:16 60.22 60.30 60.22 60.29 12.6K
13:17 60.26 60.33 60.25 60.33 12.9K
13:18 60.33 60.36 60.33 60.36 5.5K
13:19 60.36 60.39 60.36 60.39 8.4K
13:20 60.37 60.46 60.37 60.41 25.1K
13:21 60.41 60.45 60.41 60.44 12.9K
13:22 60.44 60.45 60.43 60.45 7.3K
13:23 60.45 60.45 60.42 60.42 8.7K
13:24 60.41 60.41 60.39 60.39 2.9K
13:25 60.39 60.43 60.39 60.41 9.5K
13:26 60.42 60.42 60.37 60.37 7.9K
13:27 60.37 60.41 60.37 60.38 8.3K
13:28 60.39 60.39 60.23 60.28 41.7K
13:29 60.26 60.26 60.17 60.17 10.0K
13:30 60.18 60.23 60.16 60.23 10.8K
13:31 60.21 60.21 60.16 60.18 8.1K
13:32 60.18 60.19 60.18 60.19 3.5K
13:33 60.20 60.28 60.20 60.23 10.2K
13:34 60.22 60.22 60.19 60.19 4.0K
13:35 60.19 60.21 60.16 60.16 20.7K
13:36 60.11 60.12 60.07 60.09 21.3K
13:37 60.07 60.13 60.07 60.13 12.0K
13:38 60.13 60.19 60.12 60.18 9.8K
13:39 60.11 60.15 60.11 60.15 16.6K
13:40 60.15 60.15 60.12 60.12 7.5K
13:41 60.12 60.16 60.12 60.14 13.1K
13:42 60.15 60.15 60.12 60.14 6.3K
13:43 60.13 60.15 60.12 60.15 13.2K
13:44 60.15 60.15 60.13 60.13 5.0K
13:45 60.13 60.16 60.11 60.14 11.6K
13:46 60.14 60.17 60.14 60.17 17.8K
13:47 60.16 60.50 60.16 60.50 46.7K
13:48 60.55 60.56 60.52 60.56 29.4K
13:49 60.57 60.58 60.52 60.58 24.7K
13:50 60.59 60.76 60.57 60.76 40.0K
13:51 60.71 60.76 60.69 60.72 26.0K
13:52 60.73 60.76 60.69 60.70 10.5K
13:53 60.70 60.70 60.66 60.68 11.7K
13:54 60.68 60.71 60.65 60.69 6.5K
13:55 60.69 60.70 60.68 60.70 6.0K
13:56 60.70 60.72 60.70 60.72 9.7K
13:57 60.71 60.75 60.71 60.75 4.3K
13:58 60.75 60.77 60.75 60.75 2.9K
13:59 60.69 60.70 60.64 60.64 11.8K
14:00 60.62 60.69 60.60 60.69 12.3K
14:01 60.68 60.68 60.61 60.61 62.2K
14:02 60.61 60.66 60.59 60.61 8.9K
14:03 60.61 60.66 60.61 60.63 5.2K
14:04 60.64 60.64 60.45 60.47 7.1K
14:05 60.47 60.48 60.44 60.47 6.2K
14:06 60.40 60.44 60.40 60.43 13.3K
14:07 60.43 60.43 60.43 60.43 5.0K
14:08 60.43 60.46 60.41 60.45 6.9K
14:09 60.45 60.45 60.40 60.40 7.5K
14:10 60.40 60.40 60.31 60.31 27.0K
14:11 60.31 60.33 60.31 60.32 4.0K
14:12 60.30 60.32 60.27 60.27 4.3K
14:13 60.27 60.34 60.27 60.34 14.2K
14:14 60.34 60.38 60.31 60.33 22.9K
14:15 60.33 60.33 60.28 60.29 11.6K
14:16 60.29 60.30 60.27 60.27 8.3K
14:17 60.26 60.28 60.26 60.27 3.6K
14:18 60.28 60.28 60.22 60.22 6.1K
14:19 60.24 60.24 60.19 60.19 7.2K
14:20 60.21 60.22 60.19 60.22 10.2K
14:21 60.22 60.28 60.22 60.28 8.8K
14:22 60.28 60.31 60.28 60.31 3.7K
14:23 60.29 60.30 60.27 60.27 6.9K
14:24 60.26 60.27 60.23 60.23 9.8K
14:25 60.20 60.22 60.16 60.17 15.1K
14:26 60.17 60.18 60.12 60.12 31.0K
14:27 60.12 60.12 60.08 60.09 14.6K
14:28 60.08 60.09 60.05 60.05 7.4K
14:29 60.06 60.06 59.99 60.04 42.5K
14:30 60.04 60.07 60.04 60.06 2.6K
14:31 60.07 60.12 60.07 60.10 12.0K
14:32 60.09 60.12 60.09 60.12 13.5K
14:33 60.12 60.14 60.10 60.10 13.6K
14:34 60.09 60.09 60.06 60.06 6.2K
14:35 60.06 60.06 60.03 60.06 7.3K
14:36 60.07 60.09 60.07 60.09 7.1K
14:37 60.08 60.11 60.08 60.11 12.1K
14:38 60.11 60.13 60.11 60.12 10.3K
14:39 60.12 60.13 60.08 60.08 10.6K
14:40 60.07 60.09 60.06 60.09 9.2K
14:41 60.09 60.12 60.02 60.02 15.2K
14:42 60.02 60.03 60.01 60.02 17.0K
14:43 60.00 60.02 59.96 59.96 9.4K
14:44 59.95 59.95 59.92 59.93 12.0K
14:45 59.91 60.05 59.91 60.05 35.9K
14:46 60.07 60.11 60.07 60.11 17.3K
14:47 60.14 60.14 60.08 60.08 6.2K
14:48 60.09 60.13 60.09 60.11 16.5K
14:49 60.13 60.13 60.11 60.12 5.6K
14:50 60.11 60.13 60.11 60.11 16.0K
14:51 60.10 60.13 60.10 60.12 5.2K
14:52 60.11 60.25 60.10 60.25 17.9K
14:53 60.20 60.22 60.18 60.18 18.4K
14:54 60.18 60.19 60.13 60.14 22.9K
14:55 60.17 60.19 60.17 60.19 20.3K
14:56 60.20 60.25 60.19 60.25 5.7K
14:57 60.24 60.33 60.24 60.32 7.8K
14:58 60.35 60.36 60.34 60.36 5.3K
14:59 60.35 60.36 60.29 60.29 9.8K
15:00 60.26 60.26 60.22 60.24 16.4K
15:01 60.21 60.21 60.15 60.16 11.4K
15:02 60.16 60.24 60.16 60.23 9.3K
15:03 60.24 60.26 60.19 60.19 8.9K
15:04 60.18 60.20 60.16 60.18 9.3K
15:05 60.18 60.21 60.14 60.21 7.6K
15:06 60.22 60.25 60.22 60.24 9.7K
15:07 60.25 60.28 60.25 60.27 7.3K
15:08 60.25 60.26 60.23 60.24 7.1K
15:09 60.24 60.24 60.22 60.23 12.8K
15:10 60.22 60.32 60.22 60.32 10.9K
15:11 60.30 60.34 60.28 60.32 31.2K
15:12 60.32 60.36 60.32 60.36 20.0K
15:13 60.37 60.38 60.35 60.35 16.5K
15:14 60.35 60.35 60.26 60.26 15.0K
15:15 60.20 60.20 60.11 60.11 35.8K
15:16 60.08 60.08 60.04 60.06 24.1K
15:17 60.04 60.04 59.93 60.04 24.6K
15:18 60.00 60.04 60.00 60.04 22.4K
15:19 60.04 60.04 60.00 60.01 7.1K
15:20 59.99 60.04 59.99 60.02 9.3K
15:21 60.03 60.08 60.03 60.08 10.0K
15:22 60.07 60.08 60.05 60.07 9.8K
15:23 60.06 60.08 60.06 60.08 7.3K
15:24 60.08 60.13 60.08 60.13 10.5K
15:25 60.16 60.17 60.11 60.11 10.2K
15:26 60.12 60.18 60.12 60.18 7.0K
15:27 60.19 60.19 60.12 60.12 9.6K
15:28 60.16 60.19 60.16 60.19 8.6K
15:29 60.18 60.18 60.16 60.16 10.4K
15:30 60.18 60.22 60.18 60.22 11.8K
15:31 60.22 60.23 60.17 60.17 12.0K
15:32 60.16 60.19 60.16 60.19 6.7K
15:33 60.19 60.19 60.17 60.18 13.8K
15:34 60.18 60.20 60.17 60.20 7.3K
15:35 60.19 60.19 60.17 60.17 11.7K
15:36 60.18 60.18 60.09 60.12 34.5K
15:37 60.12 60.15 60.12 60.15 20.5K
15:38 60.15 60.17 60.14 60.15 20.6K
15:39 60.15 60.23 60.15 60.22 16.7K
15:40 60.24 60.30 60.24 60.27 16.6K
15:41 60.28 60.29 60.26 60.28 14.5K
15:42 60.27 60.32 60.26 60.28 26.2K
15:43 60.22 60.22 60.14 60.19 60.5K
15:44 60.23 60.24 60.18 60.18 23.0K
15:45 60.14 60.15 60.06 60.07 119.8K
15:46 60.04 60.06 59.98 60.06 23.6K
15:47 60.05 60.07 60.00 60.01 22.9K
15:48 60.02 60.03 59.99 59.99 25.3K
15:49 59.99 60.03 59.95 60.03 41.0K
15:50 60.04 60.18 60.04 60.15 29.4K
15:51 60.17 60.19 60.13 60.13 26.4K
15:52 60.13 60.13 60.04 60.07 41.3K
15:53 60.08 60.08 59.98 59.98 27.6K
15:54 59.98 60.04 59.98 60.03 47.8K
15:55 60.24 60.34 60.24 60.34 96.9K
15:56 60.34 60.38 60.33 60.37 84.3K
15:57 60.36 60.42 60.36 60.41 120.4K
15:58 60.38 60.42 60.38 60.41 111.4K
15:59 60.42 60.48 60.42 60.47 1,748.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음