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 60.19 60.19 60.04 60.04 47.2K
09:31 60.18 60.32 60.18 60.32 4.0K
09:32 60.04 60.04 59.62 59.62 72.5K
09:33 59.61 59.75 59.57 59.60 31.4K
09:34 59.60 59.75 59.60 59.60 57.6K
09:35 59.64 59.86 59.59 59.66 23.2K
09:36 59.66 59.67 59.57 59.60 13.3K
09:37 59.58 59.65 59.58 59.59 13.1K
09:38 59.59 59.59 59.45 59.56 18.9K
09:39 59.54 59.64 59.54 59.62 14.2K
09:40 59.64 59.64 59.54 59.54 10.4K
09:41 59.55 59.56 59.50 59.53 13.2K
09:42 59.53 59.58 59.37 59.55 40.3K
09:43 59.61 59.73 59.59 59.72 44.8K
09:44 59.73 59.73 59.70 59.70 8.4K
09:45 59.66 59.66 59.53 59.56 33.0K
09:46 59.50 59.56 59.46 59.49 10.6K
09:47 59.47 59.67 59.47 59.57 19.5K
09:48 59.56 59.58 59.41 59.41 27.7K
09:49 59.45 59.45 59.39 59.42 20.9K
09:50 59.45 59.69 59.45 59.69 23.4K
09:51 59.76 59.83 59.73 59.80 7.6K
09:52 59.76 59.81 59.72 59.72 11.0K
09:53 59.72 59.77 59.72 59.76 6.2K
09:54 59.79 59.85 59.79 59.85 18.6K
09:55 59.84 59.84 59.74 59.76 13.9K
09:56 59.79 59.87 59.78 59.86 4.4K
09:57 59.87 59.92 59.87 59.91 4.3K
09:58 59.91 59.98 59.91 59.91 10.6K
09:59 59.93 59.95 59.91 59.95 4.9K
10:00 59.96 59.96 59.89 59.91 15.6K
10:01 59.93 59.93 59.78 59.85 29.4K
10:02 59.86 59.88 59.71 59.71 10.5K
10:03 59.77 59.77 59.69 59.69 17.7K
10:04 59.71 59.71 59.66 59.66 21.8K
10:05 59.65 59.68 59.61 59.61 16.1K
10:06 59.61 59.63 59.54 59.56 8.8K
10:07 59.55 59.57 59.48 59.49 34.4K
10:08 59.48 59.53 59.42 59.42 16.2K
10:09 59.45 59.47 59.40 59.40 7.9K
10:10 59.40 59.51 59.39 59.50 10.2K
10:11 59.48 59.48 59.37 59.37 17.6K
10:12 59.34 59.34 59.11 59.13 71.2K
10:13 59.05 59.15 59.05 59.15 29.0K
10:14 59.16 59.17 59.03 59.04 12.5K
10:15 59.05 59.06 58.95 59.06 40.0K
10:16 59.04 59.06 58.96 58.96 25.2K
10:17 58.96 59.04 58.93 58.93 33.9K
10:18 58.95 58.99 58.83 58.98 37.7K
10:19 58.98 59.00 58.89 58.89 24.0K
10:20 58.88 58.95 58.88 58.90 18.3K
10:21 58.91 59.00 58.91 58.93 27.0K
10:22 58.93 58.93 58.83 58.86 13.7K
10:23 58.90 58.94 58.88 58.88 17.0K
10:24 58.86 58.88 58.81 58.81 13.2K
10:25 58.85 58.85 58.81 58.84 25.2K
10:26 58.86 58.94 58.80 58.83 13.9K
10:27 58.80 58.80 58.73 58.73 12.7K
10:28 58.71 58.73 58.63 58.67 21.1K
10:29 58.64 58.65 58.57 58.61 24.7K
10:30 58.61 58.68 58.61 58.68 15.1K
10:31 58.69 58.72 58.68 58.71 12.0K
10:32 58.72 58.79 58.67 58.79 27.6K
10:33 58.80 58.80 58.69 58.69 17.5K
10:34 58.71 58.71 58.64 58.65 31.9K
10:35 58.66 58.75 58.66 58.75 7.4K
10:36 58.73 58.73 58.63 58.64 10.7K
10:37 58.62 58.69 58.62 58.66 18.3K
10:38 58.65 58.65 58.62 58.62 8.1K
10:39 58.60 58.62 58.56 58.58 19.0K
10:40 58.58 58.86 58.56 58.85 56.4K
10:41 58.85 58.85 58.72 58.72 11.8K
10:42 58.69 58.80 58.68 58.80 13.1K
10:43 58.80 58.90 58.80 58.90 16.3K
10:44 58.92 58.96 58.86 58.96 10.3K
10:45 58.96 58.96 58.89 58.92 3.7K
10:46 58.90 58.96 58.87 58.87 12.4K
10:47 58.87 58.91 58.86 58.90 8.7K
10:48 58.90 58.94 58.89 58.93 7.0K
10:49 58.93 58.93 58.85 58.86 10.6K
10:50 58.83 58.85 58.74 58.76 19.3K
10:51 58.79 58.87 58.78 58.83 10.7K
10:52 58.82 58.87 58.82 58.87 4.0K
10:53 58.86 58.87 58.82 58.83 11.1K
10:54 58.82 58.84 58.80 58.80 5.0K
10:55 58.82 58.82 58.77 58.81 19.6K
10:56 58.83 58.84 58.81 58.81 13.1K
10:57 58.79 58.83 58.78 58.83 10.0K
10:58 58.82 58.86 58.79 58.83 7.7K
10:59 58.84 58.85 58.81 58.81 6.5K
11:00 58.83 58.88 58.79 58.85 12.8K
11:01 58.85 58.86 58.81 58.82 7.6K
11:02 58.83 58.97 58.83 58.97 14.4K
11:03 58.98 58.98 58.84 58.88 14.8K
11:04 58.89 58.89 58.80 58.80 7.4K
11:05 58.81 58.81 58.75 58.76 10.3K
11:06 58.78 58.78 58.74 58.74 6.6K
11:07 58.74 58.74 58.68 58.70 9.4K
11:08 58.69 58.70 58.66 58.69 18.3K
11:09 58.70 58.75 58.70 58.74 22.0K
11:10 58.73 58.77 58.71 58.77 8.3K
11:11 58.74 58.77 58.72 58.77 9.8K
11:12 58.80 58.82 58.80 58.82 4.3K
11:13 58.80 58.80 58.76 58.79 12.9K
11:14 58.79 58.80 58.78 58.80 7.2K
11:15 58.81 58.85 58.79 58.80 8.4K
11:16 58.80 58.82 58.78 58.82 5.7K
11:17 58.81 58.83 58.77 58.79 13.4K
11:18 58.78 58.79 58.77 58.77 3.8K
11:19 58.77 58.82 58.77 58.82 5.6K
11:20 58.82 58.82 58.77 58.78 8.8K
11:21 58.78 58.78 58.75 58.75 4.0K
11:22 58.75 58.80 58.75 58.80 6.2K
11:23 58.83 58.84 58.81 58.84 4.2K
11:24 58.86 58.87 58.83 58.83 7.0K
11:25 58.82 58.82 58.79 58.80 10.0K
11:26 58.79 58.82 58.77 58.81 8.0K
11:27 58.83 58.84 58.80 58.80 3.1K
11:28 58.81 58.83 58.80 58.80 3.8K
11:29 58.82 58.82 58.77 58.77 3.0K
11:30 58.79 58.82 58.76 58.82 7.7K
11:31 58.85 58.86 58.80 58.80 6.1K
11:32 58.79 58.79 58.75 58.77 14.7K
11:33 58.78 58.79 58.72 58.72 9.5K
11:34 58.73 58.78 58.71 58.77 13.9K
11:35 58.77 58.77 58.73 58.74 3.7K
11:36 58.72 58.72 58.67 58.67 20.3K
11:37 58.65 58.65 58.63 58.64 15.4K
11:38 58.61 58.62 58.57 58.61 13.7K
11:39 58.61 58.69 58.61 58.63 9.5K
11:40 58.67 58.67 58.60 58.64 8.7K
11:41 58.64 58.64 58.60 58.60 3.9K
11:42 58.61 58.63 58.59 58.62 29.8K
11:43 58.62 58.62 58.59 58.60 9.1K
11:44 58.58 58.61 58.58 58.59 11.7K
11:45 58.60 58.60 58.58 58.58 6.8K
11:46 58.58 58.62 58.57 58.62 16.2K
11:47 58.61 58.61 58.61 58.61 4.3K
11:48 58.60 58.61 58.58 58.60 8.4K
11:49 58.59 58.65 58.59 58.65 12.1K
11:50 58.65 58.69 58.65 58.69 8.1K
11:51 58.68 58.69 58.67 58.69 7.2K
11:52 58.69 58.71 58.69 58.71 4.9K
11:53 58.73 58.73 58.66 58.72 8.9K
11:54 58.79 58.83 58.79 58.82 13.0K
11:55 58.82 58.83 58.78 58.78 3.4K
11:56 58.81 58.81 58.76 58.77 7.8K
11:57 58.82 58.84 58.77 58.77 3.9K
11:58 58.79 58.79 58.75 58.77 6.1K
11:59 58.79 58.81 58.75 58.75 12.0K
12:00 58.75 58.75 58.67 58.68 9.2K
12:01 58.66 58.68 58.66 58.68 5.8K
12:02 58.70 58.72 58.68 58.70 7.3K
12:03 58.71 58.72 58.69 58.71 4.0K
12:04 58.71 58.72 58.67 58.67 8.1K
12:05 58.67 58.68 58.65 58.66 6.6K
12:06 58.65 58.69 58.64 58.69 9.7K
12:07 58.67 58.68 58.66 58.67 14.4K
12:08 58.67 58.70 58.67 58.70 12.1K
12:09 58.70 58.71 58.70 58.70 2.3K
12:10 58.70 58.74 58.70 58.73 6.8K
12:11 58.73 58.74 58.71 58.71 9.7K
12:12 58.72 58.78 58.72 58.78 12.4K
12:13 58.79 58.88 58.79 58.88 15.3K
12:14 58.88 58.88 58.87 58.88 12.5K
12:15 58.88 58.88 58.77 58.77 9.7K
12:16 58.78 58.78 58.71 58.71 8.9K
12:17 58.71 58.75 58.71 58.75 7.8K
12:18 58.72 58.72 58.68 58.70 11.9K
12:19 58.70 58.74 58.69 58.74 14.7K
12:20 58.73 58.74 58.73 58.74 2.8K
12:21 58.76 58.82 58.76 58.80 9.8K
12:22 58.82 58.83 58.82 58.83 4.5K
12:23 58.85 58.86 58.83 58.84 3.5K
12:24 58.86 58.87 58.82 58.84 4.2K
12:25 58.81 58.81 58.76 58.76 4.1K
12:26 58.77 58.85 58.77 58.82 13.3K
12:27 58.83 58.86 58.83 58.84 3.8K
12:28 58.84 58.89 58.84 58.89 7.7K
12:29 58.89 58.89 58.89 58.89 5.9K
12:30 58.91 58.92 58.89 58.90 5.5K
12:31 58.92 58.92 58.88 58.91 9.7K
12:32 58.91 58.93 58.90 58.93 10.7K
12:33 58.91 58.93 58.91 58.92 5.5K
12:34 58.89 58.91 58.87 58.88 8.2K
12:35 58.88 58.88 58.86 58.88 1.7K
12:36 58.88 58.88 58.86 58.86 6.6K
12:37 58.86 58.87 58.84 58.84 6.7K
12:38 58.84 58.84 58.80 58.82 11.5K
12:39 58.81 58.83 58.80 58.80 3.3K
12:40 58.79 58.79 58.76 58.79 7.4K
12:41 58.81 58.83 58.80 58.83 2.9K
12:42 58.84 58.86 58.84 58.85 4.1K
12:43 58.84 58.85 58.81 58.85 11.5K
12:44 58.86 58.86 58.86 58.86 2.7K
12:45 58.85 58.85 58.84 58.84 7.9K
12:46 58.85 58.89 58.82 58.86 10.1K
12:47 58.86 58.86 58.84 58.84 3.4K
12:48 58.82 58.84 58.82 58.84 11.2K
12:49 58.84 58.84 58.80 58.80 6.8K
12:50 58.78 58.81 58.78 58.81 3.8K
12:51 58.80 58.90 58.80 58.88 32.2K
12:52 58.88 58.88 58.81 58.81 11.0K
12:53 58.78 58.79 58.77 58.77 6.4K
12:54 58.77 58.78 58.77 58.77 4.2K
12:55 58.80 58.80 58.76 58.79 4.9K
12:56 58.78 58.78 58.73 58.73 5.3K
12:57 58.75 58.76 58.74 58.76 3.1K
12:58 58.76 58.76 58.72 58.74 3.5K
12:59 58.74 58.74 58.73 58.73 6.2K
13:00 58.72 58.72 58.70 58.71 3.4K
13:01 58.72 58.75 58.71 58.75 7.0K
13:02 58.74 58.76 58.74 58.76 3.9K
13:03 58.74 58.74 58.66 58.69 4.5K
13:04 58.69 58.74 58.69 58.74 6.9K
13:05 58.73 58.73 58.73 58.73 3.5K
13:06 58.74 58.74 58.67 58.67 6.8K
13:07 58.61 58.61 58.58 58.59 10.2K
13:08 58.60 58.61 58.58 58.58 5.6K
13:09 58.57 58.59 58.57 58.59 7.0K
13:10 58.52 58.52 58.48 58.48 20.1K
13:11 58.50 58.50 58.47 58.47 6.6K
13:12 58.47 58.47 58.45 58.45 11.8K
13:13 58.47 58.49 58.43 58.43 9.7K
13:14 58.42 58.45 58.42 58.45 4.6K
13:15 58.43 58.43 58.41 58.41 7.9K
13:16 58.42 58.44 58.41 58.44 7.7K
13:17 58.49 58.54 58.49 58.54 28.9K
13:18 58.55 58.56 58.49 58.55 28.3K
13:19 58.59 58.68 58.59 58.67 22.2K
13:20 58.68 58.71 58.68 58.71 4.2K
13:21 58.72 58.73 58.70 58.70 3.6K
13:22 58.70 58.70 58.66 58.67 18.5K
13:23 58.67 58.76 58.67 58.70 27.4K
13:24 58.71 58.71 58.68 58.68 13.3K
13:25 58.70 58.74 58.70 58.74 5.3K
13:26 58.76 58.76 58.74 58.75 4.2K
13:27 58.76 58.85 58.76 58.82 15.7K
13:28 58.81 58.84 58.81 58.83 13.9K
13:29 58.83 58.85 58.82 58.84 9.5K
13:30 58.88 58.92 58.88 58.90 22.3K
13:31 58.91 58.91 58.88 58.90 9.7K
13:32 58.90 58.91 58.89 58.91 6.8K
13:33 58.94 58.94 58.91 58.93 3.8K
13:34 58.93 58.98 58.93 58.97 8.4K
13:35 58.93 58.93 58.90 58.90 9.5K
13:36 58.87 58.87 58.86 58.86 3.0K
13:37 58.88 58.88 58.83 58.83 17.2K
13:38 58.84 58.84 58.82 58.82 2.5K
13:39 58.83 58.83 58.80 58.80 15.8K
13:40 58.79 58.80 58.79 58.79 18.0K
13:41 58.77 58.79 58.75 58.79 8.5K
13:42 58.79 58.79 58.79 58.79 4.1K
13:43 58.80 58.80 58.79 58.79 5.0K
13:44 58.79 58.82 58.79 58.79 4.1K
13:45 58.81 58.81 58.76 58.77 8.8K
13:46 58.77 58.82 58.77 58.78 11.4K
13:47 58.80 58.98 58.80 58.89 122.0K
13:48 58.87 58.97 58.87 58.96 7.8K
13:49 58.95 58.96 58.94 58.94 7.2K
13:50 58.94 58.97 58.93 58.95 5.5K
13:51 58.96 58.96 58.90 58.90 8.7K
13:52 58.91 58.91 58.89 58.89 6.0K
13:53 58.90 58.90 58.81 58.81 13.7K
13:54 58.80 58.84 58.80 58.83 5.5K
13:55 58.83 58.84 58.83 58.84 5.1K
13:56 58.84 58.86 58.82 58.86 13.3K
13:57 58.82 58.82 58.82 58.82 2.8K
13:58 58.80 58.82 58.79 58.82 8.2K
13:59 58.81 58.84 58.78 58.79 9.1K
14:00 58.81 58.92 58.81 58.89 26.0K
14:01 58.95 59.01 58.95 59.01 27.4K
14:02 59.00 59.05 59.00 59.05 8.6K
14:03 59.06 59.06 59.00 59.04 4.7K
14:04 59.06 59.12 59.06 59.12 9.5K
14:05 59.12 59.12 59.10 59.10 4.8K
14:06 59.13 59.15 59.11 59.11 3.9K
14:07 59.14 59.15 59.11 59.15 10.3K
14:08 59.15 59.19 59.15 59.19 4.3K
14:09 59.19 59.19 59.13 59.13 11.3K
14:10 59.16 59.17 59.15 59.17 6.5K
14:11 59.17 59.18 59.12 59.14 13.3K
14:12 59.12 59.16 59.12 59.14 5.2K
14:13 59.13 59.13 59.08 59.11 6.1K
14:14 59.09 59.13 59.09 59.10 5.2K
14:15 59.10 59.10 59.06 59.06 1.6K
14:16 59.08 59.09 59.03 59.04 13.6K
14:17 59.05 59.14 59.05 59.12 20.0K
14:18 59.13 59.19 59.13 59.19 6.7K
14:19 59.19 59.19 59.15 59.16 3.5K
14:20 59.15 59.16 59.15 59.16 4.8K
14:21 59.15 59.16 59.14 59.15 4.3K
14:22 59.16 59.16 59.13 59.15 6.2K
14:23 59.14 59.15 59.13 59.15 3.2K
14:24 59.16 59.16 59.11 59.12 10.7K
14:25 59.12 59.12 59.09 59.09 3.1K
14:26 59.09 59.09 59.07 59.07 3.6K
14:27 59.07 59.07 59.05 59.05 2.4K
14:28 59.04 59.06 59.04 59.06 7.9K
14:29 59.08 59.08 59.07 59.07 4.9K
14:30 59.07 59.13 59.07 59.13 6.0K
14:31 59.13 59.21 59.13 59.21 6.2K
14:32 59.18 59.19 59.16 59.19 5.8K
14:33 59.19 59.19 59.15 59.15 3.1K
14:34 59.10 59.13 59.10 59.11 8.6K
14:35 59.15 59.15 59.12 59.12 7.1K
14:36 59.13 59.13 59.11 59.11 4.1K
14:37 59.12 59.12 59.11 59.12 3.0K
14:38 59.11 59.14 59.11 59.14 4.9K
14:39 59.15 59.15 59.14 59.14 1.6K
14:40 59.14 59.17 59.14 59.17 6.5K
14:41 59.18 59.19 59.15 59.15 6.4K
14:42 59.16 59.17 59.15 59.16 6.4K
14:43 59.17 59.17 59.15 59.15 3.9K
14:44 59.16 59.17 59.15 59.17 6.1K
14:45 59.17 59.18 59.17 59.18 1.6K
14:46 59.17 59.18 59.17 59.18 5.9K
14:47 59.15 59.16 59.14 59.14 2.9K
14:48 59.17 59.19 59.17 59.19 5.5K
14:49 59.21 59.21 59.18 59.20 2.8K
14:50 59.21 59.23 59.19 59.21 24.3K
14:51 59.20 59.22 59.20 59.20 5.4K
14:52 59.19 59.23 59.19 59.23 3.3K
14:53 59.23 59.23 59.21 59.21 3.7K
14:54 59.21 59.23 59.20 59.22 3.9K
14:55 59.23 59.23 59.21 59.21 4.2K
14:56 59.21 59.23 59.21 59.23 5.5K
14:57 59.23 59.24 59.21 59.22 4.1K
14:58 59.19 59.19 59.15 59.15 8.5K
14:59 59.14 59.14 59.10 59.10 4.2K
15:00 59.10 59.14 59.10 59.14 9.6K
15:01 59.14 59.14 59.11 59.11 3.5K
15:02 59.12 59.15 59.12 59.15 5.4K
15:03 59.17 59.23 59.17 59.22 3.5K
15:04 59.22 59.27 59.22 59.27 4.0K
15:05 59.27 59.27 59.25 59.26 6.3K
15:06 59.26 59.27 59.26 59.27 2.3K
15:07 59.28 59.29 59.27 59.29 4.4K
15:08 59.32 59.32 59.29 59.29 15.5K
15:09 59.23 59.25 59.23 59.25 11.4K
15:10 59.27 59.28 59.27 59.28 1.8K
15:11 59.28 59.28 59.27 59.27 4.0K
15:12 59.26 59.26 59.25 59.26 6.3K
15:13 59.26 59.26 59.26 59.26 3.3K
15:14 59.25 59.25 59.23 59.24 6.2K
15:15 59.24 59.26 59.24 59.26 3.2K
15:16 59.26 59.29 59.26 59.27 6.3K
15:17 59.32 59.32 59.29 59.29 7.0K
15:18 59.32 59.32 59.32 59.32 5.5K
15:19 59.32 59.34 59.32 59.33 5.2K
15:20 59.33 59.35 59.33 59.35 3.7K
15:21 59.34 59.37 59.33 59.35 9.5K
15:22 59.35 59.39 59.35 59.38 8.6K
15:23 59.37 59.37 59.33 59.35 5.8K
15:24 59.35 59.38 59.35 59.38 5.5K
15:25 59.37 59.37 59.35 59.35 5.5K
15:26 59.35 59.36 59.35 59.36 8.1K
15:27 59.36 59.39 59.36 59.39 6.7K
15:28 59.39 59.39 59.39 59.39 2.7K
15:29 59.38 59.40 59.38 59.40 15.7K
15:30 59.40 59.40 59.34 59.34 20.2K
15:31 59.35 59.37 59.35 59.37 6.4K
15:32 59.37 59.37 59.36 59.36 4.8K
15:33 59.33 59.33 59.30 59.32 18.6K
15:34 59.32 59.34 59.31 59.34 8.6K
15:35 59.34 59.40 59.34 59.40 11.8K
15:36 59.40 59.44 59.40 59.41 10.2K
15:37 59.42 59.46 59.42 59.46 8.1K
15:38 59.46 59.52 59.46 59.52 25.8K
15:39 59.52 59.52 59.50 59.51 12.1K
15:40 59.51 59.56 59.51 59.55 9.7K
15:41 59.55 59.57 59.55 59.57 12.5K
15:42 59.57 59.61 59.57 59.60 14.5K
15:43 59.59 59.61 59.58 59.61 15.6K
15:44 59.61 59.61 59.55 59.55 25.7K
15:45 59.56 59.58 59.51 59.55 22.1K
15:46 59.55 59.59 59.55 59.58 22.4K
15:47 59.58 59.58 59.52 59.53 18.9K
15:48 59.52 59.52 59.49 59.52 22.3K
15:49 59.54 59.55 59.45 59.45 13.0K
15:50 59.45 59.49 59.43 59.49 22.2K
15:51 59.49 59.50 59.46 59.50 20.4K
15:52 59.51 59.56 59.50 59.55 15.1K
15:53 59.56 59.56 59.51 59.53 26.3K
15:54 59.53 59.55 59.50 59.54 43.4K
15:55 59.54 59.55 59.47 59.48 62.7K
15:56 59.47 59.51 59.47 59.51 42.3K
15:57 59.53 59.57 59.52 59.57 45.3K
15:58 59.56 59.57 59.52 59.53 73.5K
15:59 59.52 59.57 59.52 59.57 1,362.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음