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 55.74 55.74 55.45 55.53 125.0K
09:31 55.65 56.08 55.58 55.86 34.0K
09:32 55.88 56.16 55.81 55.91 26.2K
09:33 55.66 55.80 55.59 55.68 11.5K
09:34 55.80 55.80 55.53 55.53 18.0K
09:35 55.51 55.86 55.51 55.86 13.8K
09:36 55.69 55.82 55.68 55.76 12.1K
09:37 55.75 55.85 55.60 55.65 18.8K
09:38 55.64 55.64 55.49 55.61 16.1K
09:39 55.65 55.68 55.58 55.62 14.9K
09:40 55.70 55.82 55.63 55.74 11.3K
09:41 55.78 55.86 55.76 55.86 12.7K
09:42 55.84 55.91 55.84 55.86 13.2K
09:43 55.82 55.86 55.76 55.79 7.4K
09:44 55.78 55.80 55.64 55.64 12.6K
09:45 55.66 55.85 55.65 55.76 41.3K
09:46 55.74 55.82 55.55 55.56 15.0K
09:47 55.57 55.63 55.54 55.60 13.4K
09:48 55.65 55.73 55.65 55.73 13.6K
09:49 55.72 55.74 55.54 55.54 14.0K
09:50 55.58 55.65 55.54 55.64 11.2K
09:51 55.61 55.72 55.61 55.67 10.3K
09:52 55.60 55.64 55.57 55.63 14.8K
09:53 55.62 55.83 55.62 55.77 15.3K
09:54 55.77 55.85 55.62 55.62 13.6K
09:55 55.59 55.85 55.59 55.85 25.9K
09:56 55.83 55.99 55.80 55.93 30.1K
09:57 55.94 56.06 55.92 56.04 18.5K
09:58 56.07 56.18 56.07 56.18 28.4K
09:59 56.17 56.17 56.06 56.15 23.3K
10:00 56.20 56.21 56.05 56.05 19.5K
10:01 56.05 56.14 56.02 56.10 33.0K
10:02 56.11 56.12 56.02 56.04 16.0K
10:03 55.97 56.01 55.93 55.96 18.0K
10:04 55.96 55.98 55.93 55.98 13.4K
10:05 55.98 55.99 55.86 55.87 37.8K
10:06 55.86 56.00 55.85 55.97 16.3K
10:07 56.05 56.08 55.99 56.05 23.2K
10:08 56.05 56.14 56.05 56.09 30.1K
10:09 56.10 56.15 56.10 56.14 13.8K
10:10 56.14 56.14 56.08 56.08 12.5K
10:11 56.10 56.18 56.10 56.18 11.8K
10:12 56.17 56.20 56.10 56.19 18.0K
10:13 56.18 56.19 56.17 56.17 13.0K
10:14 56.24 56.25 56.19 56.25 22.9K
10:15 56.30 56.30 56.17 56.17 41.7K
10:16 56.15 56.15 56.07 56.13 18.5K
10:17 56.14 56.17 56.06 56.06 16.9K
10:18 56.06 56.08 56.03 56.08 9.3K
10:19 56.12 56.12 56.00 56.01 13.8K
10:20 56.04 56.04 55.94 56.00 16.5K
10:21 56.01 56.10 56.00 56.00 12.1K
10:22 55.97 56.09 55.94 56.09 17.1K
10:23 56.10 56.19 56.10 56.13 15.8K
10:24 56.11 56.15 56.08 56.13 8.9K
10:25 56.10 56.17 56.09 56.15 8.9K
10:26 56.15 56.15 56.10 56.11 14.6K
10:27 56.11 56.16 56.10 56.16 16.0K
10:28 56.17 56.17 56.12 56.17 17.7K
10:29 56.17 56.27 56.16 56.26 13.3K
10:30 56.21 56.28 56.21 56.26 7.8K
10:31 56.30 56.31 56.24 56.24 17.2K
10:32 56.23 56.25 56.20 56.22 10.9K
10:33 56.23 56.28 56.23 56.28 9.4K
10:34 56.22 56.30 56.22 56.27 25.7K
10:35 56.27 56.28 56.20 56.22 32.7K
10:36 56.24 56.26 56.20 56.23 7.9K
10:37 56.22 56.27 56.22 56.27 7.0K
10:38 56.25 56.33 56.25 56.32 10.7K
10:39 56.33 56.33 56.16 56.16 31.7K
10:40 56.11 56.17 56.10 56.16 10.4K
10:41 56.12 56.14 56.06 56.12 9.1K
10:42 56.12 56.16 56.10 56.10 21.9K
10:43 56.11 56.11 56.05 56.06 12.3K
10:44 56.08 56.08 56.06 56.08 8.2K
10:45 56.08 56.28 56.07 56.28 12.4K
10:46 56.26 56.30 56.26 56.30 5.3K
10:47 56.27 56.37 56.27 56.37 17.3K
10:48 56.36 56.38 56.32 56.36 6.8K
10:49 56.36 56.39 56.35 56.37 7.6K
10:50 56.35 56.44 56.35 56.43 6.2K
10:51 56.43 56.44 56.39 56.44 21.2K
10:52 56.43 56.54 56.40 56.54 18.3K
10:53 56.57 56.61 56.56 56.61 19.4K
10:54 56.61 56.61 56.56 56.56 25.1K
10:55 56.57 56.64 56.43 56.45 10.6K
10:56 56.44 56.44 56.37 56.38 4.1K
10:57 56.38 56.40 56.32 56.32 13.1K
10:58 56.31 56.35 56.28 56.28 10.3K
10:59 56.25 56.33 56.25 56.29 12.2K
11:00 56.34 56.35 56.31 56.33 17.9K
11:01 56.30 56.35 56.30 56.31 20.9K
11:02 56.33 56.34 56.29 56.29 7.1K
11:03 56.26 56.33 56.26 56.33 6.5K
11:04 56.30 56.33 56.25 56.26 7.8K
11:05 56.25 56.32 56.25 56.31 6.2K
11:06 56.32 56.32 56.28 56.30 27.4K
11:07 56.29 56.31 56.28 56.29 7.4K
11:08 56.30 56.30 56.25 56.28 11.5K
11:09 56.24 56.25 56.24 56.24 2.6K
11:10 56.22 56.27 56.21 56.21 11.2K
11:11 56.15 56.24 56.15 56.23 10.9K
11:12 56.19 56.19 56.18 56.19 3.9K
11:13 56.22 56.23 56.14 56.17 9.0K
11:14 56.18 56.21 56.16 56.20 8.8K
11:15 56.18 56.22 56.14 56.17 9.1K
11:16 56.13 56.13 56.03 56.03 6.6K
11:17 56.02 56.07 56.02 56.07 5.2K
11:18 56.06 56.08 56.03 56.08 8.8K
11:19 56.10 56.10 56.05 56.05 5.4K
11:20 56.05 56.09 56.05 56.09 5.2K
11:21 56.08 56.12 56.07 56.12 3.9K
11:22 56.11 56.11 56.03 56.03 16.7K
11:23 56.06 56.06 55.98 55.97 9.3K
11:24 55.97 56.00 55.97 56.00 4.4K
11:25 55.99 56.01 55.99 56.01 6.1K
11:26 56.01 56.03 55.99 56.02 4.3K
11:27 56.00 56.03 55.99 56.03 7.6K
11:28 56.01 56.01 55.95 55.97 8.5K
11:29 55.96 56.00 55.96 56.00 6.0K
11:30 56.00 56.00 55.94 55.94 8.7K
11:31 55.95 55.95 55.93 55.93 2.6K
11:32 55.90 55.98 55.89 55.98 13.1K
11:33 55.94 55.97 55.93 55.97 3.7K
11:34 55.96 55.96 55.94 55.94 7.3K
11:35 55.95 55.99 55.95 55.96 8.3K
11:36 55.96 55.96 55.94 55.96 4.3K
11:37 55.96 56.01 55.96 55.97 16.4K
11:38 56.00 56.03 55.98 56.00 10.1K
11:39 56.00 56.01 55.97 55.97 21.6K
11:40 55.96 55.96 55.90 55.91 13.1K
11:41 55.91 55.93 55.89 55.89 11.9K
11:42 55.90 55.92 55.88 55.90 6.8K
11:43 55.89 55.96 55.89 55.95 3.8K
11:44 55.95 55.95 55.91 55.92 3.7K
11:45 55.92 55.93 55.92 55.93 3.7K
11:46 55.92 55.98 55.92 55.98 5.4K
11:47 55.97 55.97 55.90 55.96 8.1K
11:48 55.95 55.96 55.91 55.91 2.8K
11:49 55.88 55.90 55.85 55.89 3.0K
11:50 55.89 55.94 55.89 55.92 10.6K
11:51 55.92 55.94 55.92 55.94 2.0K
11:52 55.94 55.94 55.91 55.91 7.5K
11:53 55.91 55.94 55.91 55.94 5.7K
11:54 55.90 55.93 55.88 55.93 10.1K
11:55 55.92 55.94 55.91 55.92 5.0K
11:56 55.91 55.93 55.90 55.90 4.0K
11:57 55.91 55.92 55.89 55.91 4.7K
11:58 55.89 55.90 55.85 55.88 4.2K
11:59 55.88 55.91 55.88 55.90 3.8K
12:00 55.88 55.91 55.88 55.89 7.4K
12:01 55.90 55.91 55.88 55.90 7.0K
12:02 55.92 55.94 55.92 55.93 4.1K
12:03 55.93 55.95 55.93 55.95 5.0K
12:04 55.93 55.96 55.93 55.96 5.7K
12:05 55.94 55.94 55.91 55.92 7.9K
12:06 55.90 55.98 55.90 55.98 7.2K
12:07 56.00 56.00 55.99 55.99 1.1K
12:08 55.98 55.98 55.96 55.96 6.6K
12:09 55.97 55.98 55.96 55.96 1.8K
12:10 55.96 56.00 55.96 55.98 7.7K
12:11 55.98 56.02 55.96 56.02 13.8K
12:12 56.06 56.16 56.06 56.16 19.0K
12:13 56.18 56.19 56.16 56.19 9.9K
12:14 56.18 56.22 56.18 56.22 11.8K
12:15 56.21 56.24 56.20 56.21 7.3K
12:16 56.19 56.20 56.18 56.20 5.9K
12:17 56.20 56.20 56.17 56.17 5.5K
12:18 56.18 56.19 56.18 56.19 4.0K
12:19 56.17 56.18 56.15 56.15 3.9K
12:20 56.14 56.16 56.14 56.16 1.5K
12:21 56.16 56.16 56.10 56.10 2.5K
12:22 56.10 56.11 56.05 56.07 3.3K
12:23 56.09 56.10 56.07 56.10 14.0K
12:24 56.09 56.10 56.05 56.10 11.6K
12:25 56.10 56.15 56.10 56.13 11.9K
12:26 56.14 56.14 56.12 56.14 10.2K
12:27 56.13 56.14 56.13 56.13 12.7K
12:28 56.12 56.12 56.05 56.05 23.0K
12:29 56.05 56.05 56.03 56.03 5.0K
12:30 56.04 56.04 56.01 56.03 5.3K
12:31 56.03 56.08 56.03 56.06 11.9K
12:32 56.03 56.10 56.03 56.10 6.8K
12:33 56.10 56.10 56.09 56.09 3.3K
12:34 56.08 56.08 56.02 56.03 10.6K
12:35 56.01 56.04 56.01 56.04 2.6K
12:36 56.04 56.22 56.04 56.21 17.1K
12:37 56.22 56.31 56.22 56.31 10.1K
12:38 56.32 56.34 56.32 56.34 6.6K
12:39 56.32 56.37 56.31 56.36 4.6K
12:40 56.36 56.38 56.31 56.32 6.3K
12:41 56.31 56.33 56.31 56.33 2.9K
12:42 56.32 56.35 56.32 56.33 4.2K
12:43 56.34 56.34 56.31 56.32 2.2K
12:44 56.28 56.34 56.27 56.32 10.6K
12:45 56.31 56.32 56.31 56.32 0.6K
12:46 56.31 56.31 56.31 56.31 1.2K
12:47 56.30 56.33 56.30 56.32 5.1K
12:48 56.30 56.35 56.30 56.35 2.7K
12:49 56.33 56.33 56.27 56.28 17.2K
12:50 56.24 56.27 56.22 56.24 6.3K
12:51 56.27 56.27 56.26 56.26 1.8K
12:52 56.26 56.27 56.17 56.17 4.6K
12:53 56.22 56.24 56.21 56.24 4.9K
12:54 56.22 56.23 56.15 56.15 4.2K
12:55 56.14 56.18 56.10 56.10 2.3K
12:56 56.10 56.12 56.07 56.12 5.5K
12:57 56.11 56.11 56.11 56.11 1.4K
12:58 56.11 56.14 56.10 56.12 5.6K
12:59 56.12 56.14 56.12 56.14 4.2K
13:00 56.14 56.16 56.11 56.11 4.1K
13:01 56.13 56.17 56.12 56.17 3.9K
13:02 56.14 56.17 56.14 56.16 4.4K
13:03 56.14 56.19 56.14 56.19 2.4K
13:04 56.19 56.24 56.19 56.24 6.2K
13:05 56.25 56.27 56.23 56.23 4.0K
13:06 56.23 56.26 56.23 56.25 5.1K
13:07 56.25 56.25 56.25 56.25 1.3K
13:08 56.25 56.30 56.24 56.27 17.6K
13:09 56.28 56.30 56.28 56.30 2.1K
13:10 56.31 56.33 56.30 56.33 5.3K
13:11 56.30 56.32 56.30 56.31 2.2K
13:12 56.30 56.31 56.30 56.31 2.7K
13:13 56.30 56.30 56.26 56.26 8.8K
13:14 56.25 56.28 56.25 56.28 2.9K
13:15 56.27 56.29 56.25 56.28 4.6K
13:16 56.26 56.27 56.26 56.27 1.9K
13:17 56.26 56.28 56.26 56.28 1.8K
13:18 56.27 56.28 56.20 56.20 8.2K
13:19 56.20 56.23 56.19 56.23 6.5K
13:20 56.24 56.30 56.23 56.30 4.7K
13:21 56.31 56.36 56.31 56.36 8.4K
13:22 56.38 56.38 56.36 56.36 3.9K
13:23 56.36 56.36 56.30 56.30 8.5K
13:24 56.31 56.33 56.31 56.33 3.4K
13:25 56.34 56.36 56.34 56.36 2.0K
13:26 56.34 56.36 56.34 56.36 7.9K
13:27 56.34 56.35 56.33 56.33 3.4K
13:28 56.33 56.38 56.33 56.38 11.1K
13:29 56.36 56.36 56.33 56.34 4.7K
13:30 56.33 56.33 56.33 56.33 3.3K
13:31 56.33 56.34 56.28 56.28 6.8K
13:32 56.30 56.30 56.30 56.30 0.3K
13:33 56.28 56.30 56.24 56.24 8.1K
13:34 56.25 56.25 56.23 56.24 2.4K
13:35 56.22 56.30 56.22 56.30 7.8K
13:36 56.30 56.30 56.28 56.28 4.0K
13:37 56.28 56.30 56.27 56.27 9.5K
13:38 56.27 56.29 56.21 56.21 4.3K
13:39 56.22 56.22 56.19 56.21 2.2K
13:40 56.20 56.21 56.17 56.17 5.0K
13:41 56.19 56.19 56.17 56.17 2.3K
13:42 56.17 56.18 56.16 56.18 2.1K
13:43 56.15 56.17 56.13 56.13 6.1K
13:44 56.13 56.13 56.11 56.13 2.9K
13:45 56.11 56.11 56.11 56.11 1.7K
13:46 56.09 56.10 56.05 56.06 5.5K
13:47 56.06 56.13 56.06 56.11 8.7K
13:48 56.13 56.13 56.11 56.12 4.9K
13:49 56.11 56.12 56.08 56.09 9.1K
13:50 56.10 56.10 56.09 56.10 3.5K
13:51 56.10 56.10 56.02 56.02 6.8K
13:52 56.04 56.06 56.04 56.06 2.4K
13:53 56.06 56.07 56.01 56.05 5.2K
13:54 56.05 56.06 56.05 56.05 1.5K
13:55 56.05 56.05 56.02 56.03 5.9K
13:56 56.02 56.05 56.02 56.04 2.6K
13:57 56.07 56.10 56.07 56.10 9.5K
13:58 56.10 56.10 56.01 56.03 9.2K
13:59 56.03 56.03 56.00 56.03 10.4K
14:00 56.03 56.04 56.00 56.00 8.6K
14:01 55.99 56.00 55.97 55.97 5.3K
14:02 55.99 55.99 55.97 55.98 13.3K
14:03 55.98 55.98 55.97 55.97 1.8K
14:04 55.99 56.03 55.99 56.03 8.4K
14:05 56.03 56.05 56.02 56.03 6.1K
14:06 56.04 56.05 56.03 56.05 3.9K
14:07 56.04 56.06 56.03 56.06 11.0K
14:08 56.06 56.06 56.02 56.02 5.7K
14:09 56.02 56.02 56.01 56.01 3.8K
14:10 55.99 56.01 55.99 55.99 7.2K
14:11 56.05 56.07 56.02 56.02 11.7K
14:12 56.01 56.04 56.01 56.04 3.7K
14:13 56.04 56.08 56.04 56.06 8.3K
14:14 56.07 56.08 56.04 56.04 4.1K
14:15 56.06 56.06 56.01 56.01 3.8K
14:16 56.01 56.05 56.01 56.02 15.1K
14:17 56.01 56.02 56.00 56.02 12.9K
14:18 56.01 56.01 55.97 55.98 12.1K
14:19 56.01 56.01 55.94 55.94 16.2K
14:20 55.96 55.96 55.95 55.95 6.9K
14:21 55.95 55.98 55.95 55.96 8.9K
14:22 55.97 55.97 55.94 55.96 6.6K
14:23 55.96 55.97 55.92 55.92 6.8K
14:24 55.93 55.94 55.93 55.93 11.6K
14:25 55.95 55.96 55.95 55.95 7.3K
14:26 55.96 56.02 55.96 56.02 10.9K
14:27 56.04 56.07 56.04 56.07 9.5K
14:28 56.06 56.11 56.06 56.08 8.5K
14:29 56.08 56.10 56.06 56.09 10.6K
14:30 56.12 56.14 56.12 56.13 3.6K
14:31 56.11 56.12 56.10 56.11 5.5K
14:32 56.11 56.12 56.08 56.12 7.9K
14:33 56.13 56.14 56.10 56.12 6.8K
14:34 56.14 56.14 56.11 56.11 7.0K
14:35 56.11 56.14 56.11 56.12 4.3K
14:36 56.13 56.13 56.11 56.11 6.2K
14:37 56.10 56.16 56.10 56.15 10.5K
14:38 56.15 56.15 56.13 56.13 4.5K
14:39 56.13 56.14 56.09 56.09 5.9K
14:40 56.11 56.14 56.10 56.14 2.9K
14:41 56.15 56.15 56.12 56.12 4.3K
14:42 56.13 56.18 56.13 56.18 6.8K
14:43 56.18 56.18 56.16 56.17 4.5K
14:44 56.19 56.23 56.19 56.23 5.6K
14:45 56.23 56.25 56.21 56.21 5.9K
14:46 56.22 56.23 56.20 56.21 4.0K
14:47 56.21 56.21 56.17 56.17 6.3K
14:48 56.17 56.18 56.17 56.18 5.0K
14:49 56.16 56.16 56.14 56.15 5.0K
14:50 56.15 56.18 56.15 56.15 5.2K
14:51 56.15 56.16 56.14 56.14 4.1K
14:52 56.15 56.17 56.14 56.17 5.5K
14:53 56.18 56.18 56.16 56.17 5.1K
14:54 56.16 56.17 56.15 56.15 5.6K
14:55 56.12 56.13 56.09 56.09 3.1K
14:56 56.11 56.11 56.09 56.09 4.9K
14:57 56.10 56.13 56.10 56.13 7.6K
14:58 56.13 56.15 56.13 56.15 8.4K
14:59 56.14 56.17 56.14 56.16 5.5K
15:00 56.17 56.18 56.16 56.17 7.0K
15:01 56.17 56.17 56.13 56.13 5.0K
15:02 56.12 56.14 56.11 56.14 8.2K
15:03 56.14 56.15 56.14 56.15 4.3K
15:04 56.14 56.14 56.11 56.13 4.6K
15:05 56.13 56.13 56.11 56.11 7.5K
15:06 56.11 56.14 56.11 56.14 5.3K
15:07 56.15 56.15 56.13 56.13 2.8K
15:08 56.14 56.15 56.13 56.13 9.7K
15:09 56.14 56.16 56.14 56.16 23.5K
15:10 56.16 56.16 56.13 56.14 10.3K
15:11 56.15 56.18 56.14 56.14 7.4K
15:12 56.14 56.14 56.09 56.11 3.5K
15:13 56.12 56.15 56.12 56.15 11.0K
15:14 56.15 56.17 56.15 56.17 5.6K
15:15 56.17 56.18 56.16 56.17 4.5K
15:16 56.18 56.19 56.15 56.15 7.4K
15:17 56.18 56.19 56.16 56.16 8.7K
15:18 56.17 56.19 56.17 56.18 2.9K
15:19 56.19 56.21 56.19 56.19 7.2K
15:20 56.20 56.22 56.20 56.21 5.6K
15:21 56.22 56.22 56.22 56.22 8.3K
15:22 56.20 56.20 56.17 56.18 3.8K
15:23 56.18 56.18 56.14 56.16 10.5K
15:24 56.16 56.19 56.15 56.19 5.5K
15:25 56.18 56.22 56.18 56.22 9.3K
15:26 56.21 56.22 56.20 56.20 7.7K
15:27 56.19 56.20 56.16 56.18 6.1K
15:28 56.18 56.21 56.18 56.21 3.6K
15:29 56.21 56.21 56.19 56.19 8.0K
15:30 56.19 56.19 56.17 56.19 7.6K
15:31 56.22 56.22 56.20 56.21 9.6K
15:32 56.21 56.23 56.20 56.23 10.8K
15:33 56.24 56.25 56.21 56.23 6.7K
15:34 56.23 56.23 56.21 56.23 3.8K
15:35 56.22 56.23 56.22 56.23 6.3K
15:36 56.23 56.23 56.16 56.18 12.5K
15:37 56.18 56.18 56.08 56.12 8.8K
15:38 56.12 56.12 56.06 56.06 5.9K
15:39 56.06 56.06 56.01 56.03 5.7K
15:40 56.02 56.05 56.02 56.05 13.6K
15:41 56.05 56.05 56.02 56.02 9.6K
15:42 56.03 56.05 56.03 56.03 7.8K
15:43 56.04 56.06 56.03 56.04 7.6K
15:44 56.05 56.07 56.05 56.05 12.1K
15:45 56.06 56.08 56.05 56.08 9.3K
15:46 56.08 56.08 56.02 56.05 16.3K
15:47 56.04 56.04 56.02 56.03 14.5K
15:48 56.03 56.06 56.03 56.03 16.5K
15:49 56.03 56.06 56.01 56.06 31.4K
15:50 56.05 56.11 56.05 56.11 15.0K
15:51 56.12 56.13 56.02 56.04 21.5K
15:52 56.02 56.08 56.02 56.08 15.7K
15:53 56.10 56.10 56.06 56.06 20.5K
15:54 56.06 56.16 56.05 56.14 29.5K
15:55 56.18 56.20 56.02 56.02 53.1K
15:56 56.01 56.02 55.97 55.98 38.5K
15:57 55.98 55.98 55.96 55.97 58.7K
15:58 55.98 56.00 55.97 56.00 58.3K
15:59 56.00 56.04 55.99 56.04 980.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음