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 57.81 57.87 57.70 57.74 69.7K
09:31 57.68 57.71 57.51 57.71 6.9K
09:32 57.76 57.85 57.63 57.81 9.3K
09:33 57.75 57.79 57.65 57.65 8.8K
09:34 57.66 57.74 57.54 57.59 9.2K
09:35 57.63 57.67 57.59 57.67 4.8K
09:36 57.65 57.70 57.50 57.50 12.8K
09:37 57.50 57.50 57.27 57.31 17.3K
09:38 57.29 57.35 57.29 57.35 2.8K
09:39 57.30 57.46 57.30 57.46 7.4K
09:40 57.45 57.53 57.39 57.50 5.3K
09:41 57.64 57.64 57.62 57.63 9.3K
09:42 57.70 57.77 57.69 57.71 4.1K
09:43 57.76 57.76 57.64 57.64 4.7K
09:44 57.65 57.80 57.65 57.73 20.3K
09:45 57.81 58.03 57.75 58.00 20.1K
09:46 57.97 58.03 57.97 57.99 4.6K
09:47 57.99 58.08 57.93 58.05 15.7K
09:48 58.03 58.29 57.97 58.29 17.1K
09:49 58.25 58.29 58.21 58.24 11.2K
09:50 58.19 58.19 58.07 58.11 15.9K
09:51 58.15 58.15 58.03 58.03 8.3K
09:52 57.99 58.05 57.99 58.05 4.8K
09:53 58.04 58.04 57.81 57.81 7.2K
09:54 57.78 57.84 57.77 57.82 5.1K
09:55 57.83 57.85 57.67 57.67 3.8K
09:56 57.67 57.67 57.66 57.67 1.7K
09:57 57.71 57.71 57.52 57.56 9.2K
09:58 57.56 57.63 57.50 57.63 4.3K
09:59 57.63 57.68 57.59 57.65 7.4K
10:00 57.58 57.67 57.58 57.67 2.4K
10:01 57.54 57.61 57.54 57.61 7.6K
10:02 57.62 57.76 57.62 57.73 9.5K
10:03 57.74 57.90 57.74 57.82 12.0K
10:04 57.83 57.95 57.83 57.95 15.1K
10:05 57.94 57.95 57.91 57.94 6.6K
10:06 57.95 57.95 57.88 57.88 6.9K
10:07 57.84 57.92 57.84 57.92 2.6K
10:08 57.92 57.95 57.92 57.95 1.8K
10:09 57.94 58.05 57.94 57.99 19.5K
10:10 57.99 58.02 57.99 58.02 2.0K
10:11 57.98 58.03 57.98 58.00 8.4K
10:12 57.98 58.00 57.96 57.96 5.4K
10:13 57.93 57.98 57.91 57.91 3.0K
10:14 57.86 57.87 57.83 57.85 4.4K
10:15 57.81 57.84 57.78 57.78 3.1K
10:16 57.77 57.79 57.77 57.79 1.5K
10:17 57.79 57.79 57.67 57.79 12.0K
10:18 57.77 57.77 57.71 57.71 2.4K
10:19 57.71 57.71 57.66 57.66 5.0K
10:20 57.70 57.71 57.62 57.62 10.3K
10:21 57.64 57.69 57.64 57.69 2.7K
10:22 57.66 57.66 57.64 57.65 1.6K
10:23 57.62 57.63 57.57 57.57 3.3K
10:24 57.59 57.59 57.53 57.58 9.5K
10:25 57.61 57.62 57.60 57.60 1.7K
10:26 57.62 57.62 57.55 57.55 4.5K
10:27 57.46 57.47 57.46 57.47 7.5K
10:28 57.46 57.46 57.45 57.45 1.4K
10:29 57.45 57.57 57.45 57.56 3.6K
10:30 57.51 57.51 57.46 57.46 6.6K
10:31 57.52 57.58 57.51 57.56 4.8K
10:32 57.56 57.59 57.56 57.56 4.9K
10:33 57.57 57.57 57.57 57.57 0.6K
10:34 57.57 57.57 57.56 57.57 1.3K
10:35 57.53 57.57 57.53 57.57 3.4K
10:36 57.57 57.57 57.57 57.57 0.3K
10:37 57.51 57.62 57.51 57.62 23.3K
10:38 57.63 57.65 57.63 57.63 4.3K
10:39 57.61 57.63 57.60 57.63 3.5K
10:40 57.63 57.63 57.57 57.58 5.9K
10:41 57.58 57.59 57.57 57.57 4.4K
10:42 57.61 57.72 57.61 57.72 8.8K
10:43 57.72 57.73 57.72 57.73 2.1K
10:44 57.80 57.83 57.80 57.83 5.5K
10:45 57.80 57.82 57.80 57.82 2.2K
10:46 57.79 57.83 57.77 57.82 5.7K
10:47 57.83 57.87 57.83 57.87 4.6K
10:48 57.87 57.88 57.85 57.88 3.9K
10:49 57.90 57.92 57.90 57.90 2.5K
10:50 57.90 57.92 57.87 57.92 10.7K
10:51 57.92 57.94 57.92 57.92 4.4K
10:52 57.93 57.94 57.90 57.90 7.3K
10:53 57.87 57.89 57.87 57.87 1.9K
10:54 57.88 57.94 57.88 57.90 4.1K
10:55 57.91 57.91 57.91 57.91 1.5K
10:56 57.95 57.95 57.84 57.85 5.7K
10:57 57.85 57.87 57.81 57.81 3.5K
10:58 57.86 57.86 57.86 57.86 1.3K
10:59 57.86 57.86 57.86 57.86 2.1K
11:00 57.88 57.88 57.88 57.88 0.8K
11:01 57.90 57.90 57.86 57.88 3.6K
11:02 57.83 57.83 57.80 57.81 3.0K
11:03 57.85 57.85 57.83 57.83 5.4K
11:04 57.83 57.83 57.82 57.82 1.6K
11:05 57.82 57.82 57.77 57.81 6.4K
11:06 57.81 57.81 57.77 57.77 1.5K
11:07 57.78 57.78 57.70 57.73 5.1K
11:08 57.73 57.83 57.72 57.83 8.9K
11:09 57.83 57.84 57.83 57.84 1.4K
11:10 57.87 57.95 57.87 57.95 4.8K
11:11 57.94 57.94 57.91 57.91 3.2K
11:12 57.90 57.90 57.87 57.88 1.2K
11:13 57.89 57.90 57.84 57.84 3.3K
11:14 57.82 57.84 57.80 57.80 3.0K
11:15 57.80 57.86 57.80 57.86 3.6K
11:16 57.84 57.86 57.84 57.86 1.7K
11:17 57.86 57.86 57.85 57.85 1.4K
11:18 57.84 57.89 57.84 57.89 2.4K
11:19 57.86 57.86 57.85 57.85 1.8K
11:20 57.88 57.88 57.88 57.88 1.2K
11:21 57.89 57.89 57.88 57.88 1.4K
11:22 57.88 57.88 57.86 57.86 1.9K
11:23 57.86 57.88 57.86 57.88 1.7K
11:24 57.88 57.88 57.85 57.88 4.8K
11:25 57.88 57.90 57.88 57.90 2.3K
11:26 57.90 57.93 57.89 57.93 4.3K
11:27 57.93 57.96 57.91 57.96 4.3K
11:28 58.00 58.10 58.00 58.10 20.9K
11:29 58.10 58.10 58.06 58.08 5.2K
11:30 58.10 58.17 58.10 58.16 3.5K
11:31 58.13 58.15 58.06 58.10 4.1K
11:32 58.11 58.17 58.11 58.14 3.6K
11:33 58.11 58.15 58.11 58.15 1.1K
11:34 58.15 58.16 58.15 58.16 1.1K
11:35 58.15 58.21 58.15 58.18 4.7K
11:36 58.20 58.20 58.17 58.17 5.5K
11:37 58.17 58.19 58.15 58.19 5.3K
11:38 58.22 58.22 58.10 58.10 9.4K
11:39 58.10 58.11 58.08 58.11 3.9K
11:40 58.12 58.12 58.11 58.12 1.7K
11:41 58.13 58.13 58.04 58.04 2.6K
11:42 58.02 58.02 57.99 57.99 0.8K
11:43 58.02 58.03 58.01 58.02 7.9K
11:44 58.02 58.02 58.02 58.02 0.8K
11:45 58.01 58.03 58.01 58.02 3.2K
11:46 57.99 57.99 57.97 57.97 2.4K
11:47 57.98 58.02 57.95 58.02 5.0K
11:48 58.03 58.03 58.00 58.00 2.7K
11:49 58.02 58.04 58.01 58.04 4.0K
11:50 58.01 58.01 58.01 58.01 0.2K
11:51 58.02 58.08 58.02 58.08 3.8K
11:52 58.07 58.07 58.03 58.03 3.1K
11:53 58.01 58.01 57.94 58.01 9.1K
11:54 57.97 57.97 57.92 57.92 2.6K
11:55 57.87 57.91 57.87 57.90 3.7K
11:56 57.89 57.90 57.87 57.87 1.1K
11:57 57.88 57.88 57.80 57.83 3.9K
11:58 57.82 57.83 57.75 57.75 8.2K
11:59 57.72 57.75 57.71 57.75 1.9K
12:00 57.77 57.77 57.76 57.76 0.5K
12:01 57.77 57.77 57.68 57.68 3.9K
12:02 57.65 57.69 57.65 57.68 1.5K
12:03 57.65 57.66 57.57 57.57 7.6K
12:04 57.57 57.58 57.57 57.58 2.4K
12:05 57.61 57.61 57.55 57.55 8.4K
12:06 57.57 57.59 57.57 57.59 1.3K
12:07 57.59 57.59 57.58 57.58 3.4K
12:08 57.58 57.58 57.53 57.55 2.4K
12:09 57.55 57.55 57.51 57.54 2.8K
12:10 57.54 57.55 57.52 57.52 1.7K
12:11 57.53 57.55 57.51 57.55 9.5K
12:12 57.53 57.53 57.45 57.45 8.5K
12:13 57.47 57.49 57.46 57.49 3.8K
12:14 57.46 57.46 57.43 57.43 1.2K
12:15 57.44 57.44 57.43 57.44 2.8K
12:16 57.43 57.43 57.38 57.38 4.3K
12:17 57.38 57.45 57.37 57.45 7.4K
12:18 57.44 57.46 57.44 57.45 2.1K
12:19 57.45 57.48 57.45 57.48 4.8K
12:20 57.51 57.52 57.43 57.44 22.4K
12:21 57.45 57.45 57.43 57.43 9.5K
12:22 57.45 57.45 57.43 57.43 7.1K
12:23 57.44 57.44 57.40 57.40 5.1K
12:24 57.42 57.42 57.39 57.39 3.4K
12:25 57.40 57.45 57.36 57.44 11.0K
12:26 57.45 57.45 57.41 57.43 0.8K
12:27 57.44 57.46 57.44 57.45 4.7K
12:28 57.45 57.45 57.41 57.41 1.8K
12:29 57.44 57.44 57.41 57.42 3.3K
12:30 57.44 57.45 57.43 57.43 2.1K
12:31 57.44 57.48 57.43 57.45 5.0K
12:32 57.46 57.46 57.46 57.46 1.4K
12:33 57.47 57.52 57.47 57.52 3.7K
12:34 57.50 57.53 57.49 57.53 2.4K
12:35 57.52 57.52 57.52 57.52 1.5K
12:36 57.51 57.51 57.45 57.45 3.8K
12:37 57.48 57.48 57.45 57.45 1.4K
12:38 57.45 57.49 57.45 57.49 8.5K
12:39 57.49 57.53 57.49 57.51 12.2K
12:40 57.54 57.54 57.49 57.50 2.7K
12:41 57.50 57.64 57.50 57.64 21.7K
12:42 57.60 57.61 57.54 57.54 4.2K
12:43 57.54 57.58 57.54 57.57 3.2K
12:44 57.58 57.58 57.57 57.57 3.9K
12:45 57.58 57.59 57.58 57.59 2.1K
12:46 57.58 57.58 57.55 57.55 2.9K
12:47 57.55 57.55 57.48 57.50 7.3K
12:48 57.50 57.50 57.50 57.50 3.6K
12:49 57.46 57.46 57.37 57.41 9.2K
12:50 57.41 57.41 57.37 57.37 9.1K
12:51 57.41 57.42 57.40 57.42 5.1K
12:52 57.43 57.47 57.43 57.47 6.1K
12:53 57.47 57.52 57.47 57.52 7.8K
12:54 57.52 57.52 57.48 57.48 1.5K
12:55 57.51 57.51 57.48 57.48 1.5K
12:56 57.49 57.51 57.49 57.51 3.3K
12:57 57.50 57.51 57.46 57.47 3.2K
12:58 57.48 57.49 57.44 57.44 3.1K
12:59 57.43 57.48 57.43 57.47 4.7K
13:00 57.46 57.50 57.46 57.48 4.4K
13:01 57.54 57.54 57.52 57.52 6.8K
13:02 57.53 57.54 57.52 57.53 5.2K
13:03 57.51 57.52 57.49 57.52 1.7K
13:04 57.52 57.52 57.49 57.49 5.3K
13:05 57.49 57.59 57.49 57.59 7.9K
13:06 57.59 57.59 57.57 57.59 1.9K
13:07 57.60 57.64 57.56 57.56 13.8K
13:08 57.58 57.60 57.56 57.60 3.9K
13:09 57.60 57.65 57.60 57.65 2.7K
13:10 57.65 57.65 57.64 57.64 2.2K
13:11 57.62 57.65 57.62 57.65 5.1K
13:12 57.68 57.69 57.68 57.69 2.9K
13:13 57.69 57.69 57.67 57.68 5.5K
13:14 57.68 57.68 57.67 57.68 4.5K
13:15 57.68 57.70 57.66 57.68 5.4K
13:16 57.65 57.65 57.59 57.59 5.7K
13:17 57.58 57.61 57.58 57.61 4.8K
13:18 57.55 57.55 57.55 57.55 1.2K
13:19 57.57 57.64 57.57 57.63 7.7K
13:20 57.61 57.61 57.61 57.61 1.4K
13:21 57.61 57.61 57.61 57.61 2.3K
13:22 57.62 57.62 57.58 57.58 3.7K
13:23 57.58 57.61 57.57 57.57 4.3K
13:24 57.57 57.57 57.56 57.56 1.7K
13:25 57.56 57.58 57.49 57.51 6.0K
13:26 57.50 57.50 57.49 57.50 1.2K
13:27 57.53 57.53 57.53 57.53 4.0K
13:28 57.58 57.58 57.58 57.58 42.5K
13:29 57.58 57.58 57.58 57.58 2.5K
13:30 57.58 57.58 57.55 57.55 10.3K
13:31 57.57 57.57 57.54 57.56 4.1K
13:32 57.54 57.54 57.53 57.53 5.7K
13:33 57.53 57.58 57.53 57.56 4.4K
13:34 57.57 57.57 57.54 57.55 4.1K
13:35 57.56 57.56 57.55 57.55 0.8K
13:36 57.55 57.55 57.39 57.40 31.2K
13:37 57.40 57.45 57.40 57.45 5.8K
13:38 57.44 57.45 57.42 57.44 5.4K
13:39 57.44 57.45 57.44 57.43 4.3K
13:40 57.45 57.45 57.45 57.45 1.7K
13:41 57.45 57.45 57.45 57.45 1.9K
13:42 57.45 57.45 57.45 57.45 0.8K
13:43 57.45 57.46 57.45 57.46 5.7K
13:44 57.45 57.46 57.45 57.45 2.7K
13:45 57.44 57.44 57.44 57.44 1.7K
13:46 57.45 57.47 57.44 57.44 9.6K
13:47 57.45 57.61 57.44 57.61 18.3K
13:48 57.61 57.71 57.61 57.70 14.5K
13:49 57.70 57.77 57.70 57.77 5.2K
13:50 57.77 57.77 57.71 57.77 11.9K
13:51 57.78 57.78 57.77 57.77 12.0K
13:52 57.83 57.88 57.80 57.88 16.5K
13:53 57.85 57.86 57.85 57.86 2.7K
13:54 57.86 57.86 57.78 57.80 7.2K
13:55 57.80 57.84 57.80 57.84 3.6K
13:56 57.87 57.87 57.83 57.83 0.9K
13:57 57.83 57.86 57.82 57.82 3.0K
13:58 57.83 57.83 57.81 57.81 0.6K
13:59 57.83 57.90 57.83 57.89 7.6K
14:00 57.88 57.91 57.88 57.88 2.4K
14:01 57.87 57.89 57.87 57.89 2.7K
14:02 57.91 57.91 57.91 57.91 1.9K
14:03 57.90 57.93 57.90 57.93 1.9K
14:04 57.91 57.91 57.90 57.90 3.0K
14:05 57.92 57.94 57.92 57.94 3.5K
14:06 57.95 57.95 57.94 57.94 2.1K
14:07 57.98 57.98 57.94 57.94 7.5K
14:08 57.92 57.93 57.92 57.93 2.9K
14:09 57.92 57.92 57.91 57.92 3.3K
14:10 57.92 57.92 57.91 57.92 2.6K
14:11 57.90 57.90 57.84 57.84 3.2K
14:12 57.84 57.85 57.84 57.84 5.4K
14:13 57.84 57.87 57.84 57.87 7.8K
14:14 57.86 57.89 57.86 57.89 3.4K
14:15 57.89 57.94 57.89 57.92 9.4K
14:16 57.94 57.96 57.94 57.96 2.5K
14:17 57.96 57.96 57.96 57.96 0.7K
14:18 57.95 58.02 57.95 58.02 21.7K
14:19 58.02 58.02 58.01 58.01 3.4K
14:20 58.02 58.02 58.01 58.01 1.1K
14:21 58.02 58.02 58.00 58.02 4.5K
14:22 57.96 57.96 57.96 57.96 2.7K
14:23 57.97 57.97 57.93 57.93 2.7K
14:24 57.94 57.98 57.94 57.97 7.7K
14:25 57.91 57.94 57.91 57.94 1.3K
14:26 57.94 57.95 57.93 57.93 3.4K
14:27 57.97 57.97 57.87 57.89 7.1K
14:28 57.90 57.92 57.90 57.92 2.5K
14:29 57.89 57.89 57.88 57.89 4.5K
14:31 57.90 57.90 57.86 57.87 4.5K
14:32 57.87 57.87 57.85 57.87 4.6K
14:33 57.88 57.90 57.88 57.90 3.6K
14:34 57.90 57.92 57.90 57.91 2.8K
14:35 57.91 57.99 57.91 57.99 7.1K
14:36 57.98 58.01 57.98 58.01 6.0K
14:37 57.96 57.97 57.90 57.90 3.5K
14:38 57.91 57.91 57.91 57.91 2.5K
14:39 57.86 57.86 57.86 57.86 1.9K
14:40 57.86 57.92 57.86 57.92 3.4K
14:41 57.91 57.92 57.88 57.88 2.6K
14:42 57.85 57.87 57.85 57.85 2.7K
14:43 57.88 57.94 57.88 57.94 2.8K
14:44 57.93 57.93 57.90 57.90 3.4K
14:45 57.91 57.91 57.90 57.91 2.1K
14:46 57.90 57.90 57.90 57.90 2.0K
14:47 57.91 57.93 57.91 57.93 3.8K
14:48 57.93 57.95 57.91 57.91 2.3K
14:49 57.91 57.92 57.86 57.92 4.2K
14:50 57.92 57.93 57.92 57.93 2.7K
14:51 57.91 57.95 57.90 57.95 5.4K
14:52 57.93 57.95 57.93 57.94 1.5K
14:53 57.93 57.93 57.88 57.88 6.8K
14:54 57.89 57.92 57.89 57.92 4.5K
14:55 57.92 57.92 57.91 57.91 3.5K
14:56 57.92 57.92 57.90 57.91 2.5K
14:57 57.93 57.98 57.93 57.98 7.5K
14:58 57.98 58.03 57.98 58.01 10.3K
14:59 58.03 58.03 57.99 58.00 5.4K
15:00 58.00 58.00 58.00 58.00 0.7K
15:01 58.00 58.00 57.98 57.98 4.1K
15:02 57.98 57.99 57.96 57.97 4.5K
15:03 57.97 58.01 57.97 58.01 5.1K
15:04 58.03 58.05 58.01 58.04 3.6K
15:05 58.03 58.11 58.03 58.11 14.2K
15:06 58.12 58.12 58.06 58.06 2.7K
15:07 58.09 58.11 58.08 58.08 2.9K
15:08 58.08 58.10 58.08 58.08 4.2K
15:09 58.05 58.05 57.96 57.96 28.2K
15:10 57.97 58.00 57.92 57.92 7.5K
15:11 57.90 57.90 57.83 57.83 14.4K
15:12 57.83 57.83 57.78 57.79 4.7K
15:13 57.77 57.79 57.77 57.79 9.7K
15:14 57.79 57.79 57.76 57.77 4.1K
15:15 57.77 57.83 57.75 57.83 7.6K
15:16 57.84 57.84 57.80 57.80 2.7K
15:17 57.81 57.81 57.76 57.77 4.8K
15:18 57.78 57.81 57.78 57.81 3.5K
15:19 57.78 57.79 57.75 57.77 7.4K
15:20 57.78 57.79 57.76 57.79 1.8K
15:21 57.77 57.77 57.75 57.76 3.3K
15:22 57.76 57.78 57.74 57.74 7.5K
15:23 57.75 57.75 57.71 57.71 3.9K
15:24 57.71 57.83 57.71 57.80 18.7K
15:25 57.82 57.82 57.79 57.81 11.0K
15:26 57.81 57.86 57.77 57.86 9.3K
15:27 57.87 57.88 57.83 57.84 6.7K
15:28 57.83 57.85 57.80 57.85 8.1K
15:29 57.89 57.89 57.84 57.87 3.9K
15:30 57.82 57.83 57.82 57.82 3.4K
15:31 57.82 57.88 57.81 57.87 16.2K
15:32 57.87 57.91 57.85 57.86 10.2K
15:33 57.87 57.90 57.86 57.90 7.6K
15:34 57.90 57.91 57.89 57.90 9.0K
15:35 57.90 57.94 57.90 57.94 9.9K
15:36 57.94 57.98 57.88 57.88 14.5K
15:37 57.86 57.90 57.86 57.88 5.6K
15:38 57.88 57.91 57.88 57.91 10.5K
15:39 57.90 57.92 57.81 57.83 13.6K
15:40 57.82 57.84 57.81 57.81 6.0K
15:41 57.82 57.84 57.78 57.83 11.4K
15:42 57.87 57.98 57.87 57.97 24.3K
15:43 57.97 58.04 57.97 58.03 11.6K
15:44 58.03 58.04 58.02 58.02 8.9K
15:45 58.02 58.06 58.02 58.05 12.2K
15:46 58.06 58.07 58.05 58.05 13.9K
15:47 58.06 58.06 58.01 58.02 15.9K
15:48 58.02 58.06 58.02 58.05 19.3K
15:49 58.08 58.09 58.06 58.09 12.2K
15:50 58.10 58.13 58.05 58.08 26.8K
15:51 58.09 58.12 58.07 58.09 15.3K
15:52 58.05 58.06 58.01 58.01 15.0K
15:53 58.01 58.02 57.98 58.01 14.4K
15:54 57.99 58.04 57.92 58.03 37.9K
15:55 58.07 58.07 57.93 57.93 26.6K
15:56 57.90 57.92 57.82 57.82 44.7K
15:57 57.77 57.88 57.77 57.88 89.8K
15:58 57.90 57.91 57.86 57.87 78.5K
15:59 57.89 57.91 57.79 57.82 513.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음