Celsius Holdings Inc (CELH)

CELH
🏛️ 미국 →
54.39
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 57.03 57.16 56.81 57.16 124.0K
09:31 57.10 57.20 57.10 57.19 7.0K
09:32 57.00 57.03 56.79 56.79 6.0K
09:33 56.92 56.92 56.65 56.81 18.8K
09:34 56.70 56.76 56.65 56.66 8.6K
09:35 56.56 56.78 56.56 56.70 21.9K
09:36 56.70 57.00 56.70 57.00 11.7K
09:37 56.96 57.25 56.96 57.20 9.0K
09:38 57.20 57.30 57.16 57.25 4.7K
09:39 57.21 57.21 57.09 57.09 5.2K
09:40 57.11 57.18 57.06 57.06 5.3K
09:41 57.07 57.07 56.81 56.86 9.4K
09:42 56.82 56.86 56.69 56.70 9.2K
09:43 56.80 56.80 56.35 56.38 17.5K
09:44 56.41 56.51 56.41 56.48 15.7K
09:45 56.52 56.66 56.52 56.60 25.7K
09:46 56.64 56.64 56.50 56.54 27.8K
09:47 56.52 56.57 56.38 56.43 27.6K
09:48 56.46 56.61 56.46 56.56 18.2K
09:49 56.55 56.58 56.52 56.58 6.9K
09:50 56.58 56.70 56.55 56.70 14.5K
09:51 56.72 56.72 56.59 56.63 8.1K
09:52 56.60 56.60 56.54 56.54 13.1K
09:53 56.56 56.58 56.55 56.55 6.4K
09:54 56.55 56.59 56.52 56.59 5.9K
09:55 56.56 56.71 56.56 56.63 8.8K
09:56 56.68 56.75 56.68 56.72 9.9K
09:57 56.71 56.71 56.62 56.66 9.4K
09:58 56.60 56.62 56.58 56.62 9.6K
09:59 56.62 56.62 56.58 56.61 3.1K
10:00 56.57 56.60 56.50 56.50 7.1K
10:01 56.52 56.52 56.27 56.28 21.3K
10:02 56.34 56.39 56.15 56.15 121.2K
10:03 56.15 56.19 56.08 56.15 73.7K
10:04 56.18 56.39 56.18 56.34 21.2K
10:05 56.26 56.26 56.16 56.22 48.7K
10:06 56.23 56.25 56.13 56.13 16.1K
10:07 56.14 56.15 56.09 56.10 25.0K
10:08 56.11 56.11 56.07 56.10 11.3K
10:09 56.07 56.25 56.07 56.22 13.7K
10:10 56.21 56.25 56.21 56.22 9.8K
10:11 56.27 56.32 56.21 56.30 10.7K
10:12 56.35 56.35 56.25 56.25 8.8K
10:13 56.26 56.33 56.21 56.33 24.0K
10:14 56.33 56.60 56.33 56.59 13.5K
10:15 56.59 56.63 56.52 56.63 10.7K
10:16 56.64 56.71 56.64 56.70 14.0K
10:17 56.73 56.74 56.60 56.60 42.0K
10:18 56.65 56.69 56.63 56.69 2.9K
10:19 56.70 56.70 56.59 56.60 37.7K
10:20 56.60 56.61 56.55 56.56 10.9K
10:21 56.56 56.75 56.56 56.74 6.8K
10:22 56.71 56.82 56.67 56.82 19.9K
10:23 56.87 56.95 56.83 56.92 92.7K
10:24 56.95 57.03 56.95 56.98 16.5K
10:25 57.02 57.02 56.84 56.87 15.4K
10:26 56.87 56.88 56.84 56.84 5.3K
10:27 56.84 56.85 56.78 56.83 13.5K
10:28 56.82 56.86 56.82 56.83 4.5K
10:29 56.87 56.87 56.77 56.77 10.6K
10:30 56.80 56.85 56.80 56.83 12.8K
10:31 56.87 56.92 56.87 56.92 6.8K
10:32 56.96 57.06 56.96 57.06 43.8K
10:33 57.08 57.13 57.04 57.10 28.6K
10:34 57.06 57.06 57.03 57.06 25.7K
10:35 57.10 57.16 57.07 57.07 14.1K
10:36 57.06 57.16 57.04 57.16 8.6K
10:37 57.16 57.21 57.14 57.16 23.2K
10:38 57.16 57.20 57.16 57.20 13.5K
10:39 57.13 57.41 57.13 57.41 41.1K
10:40 57.44 57.47 57.42 57.47 11.8K
10:41 57.49 57.50 57.46 57.50 43.6K
10:42 57.50 57.55 57.49 57.55 21.9K
10:43 57.59 57.64 57.56 57.63 13.6K
10:44 57.61 57.63 57.61 57.63 7.9K
10:45 57.62 57.75 57.60 57.72 14.9K
10:46 57.73 57.76 57.73 57.75 7.6K
10:47 57.77 57.77 57.71 57.72 5.5K
10:48 57.72 57.76 57.72 57.76 4.6K
10:49 57.74 57.74 57.69 57.69 6.7K
10:50 57.69 57.70 57.59 57.59 7.8K
10:51 57.64 57.64 57.62 57.62 2.3K
10:52 57.66 57.73 57.64 57.72 14.4K
10:53 57.72 57.74 57.68 57.74 3.4K
10:54 57.75 57.77 57.73 57.77 6.1K
10:55 57.72 57.75 57.72 57.75 2.4K
10:56 57.77 57.79 57.74 57.74 8.2K
10:57 57.77 57.77 57.74 57.74 1.7K
10:58 57.73 57.77 57.73 57.75 6.0K
10:59 57.77 57.81 57.76 57.76 7.0K
11:00 57.77 57.82 57.77 57.78 14.0K
11:01 57.81 57.84 57.78 57.84 5.8K
11:02 57.85 57.85 57.71 57.71 13.4K
11:03 57.64 57.69 57.60 57.66 14.1K
11:04 57.65 57.69 57.65 57.66 5.8K
11:05 57.65 57.68 57.65 57.68 5.7K
11:06 57.68 57.68 57.64 57.64 8.8K
11:07 57.62 57.62 57.58 57.58 6.6K
11:08 57.55 57.58 57.50 57.58 4.1K
11:09 57.62 57.66 57.62 57.66 7.3K
11:10 57.66 57.66 57.64 57.64 3.0K
11:11 57.66 57.66 57.64 57.64 0.7K
11:12 57.67 57.67 57.61 57.61 7.2K
11:13 57.60 57.60 57.55 57.55 2.0K
11:14 57.60 57.60 57.57 57.57 1.4K
11:15 57.57 57.61 57.57 57.60 9.9K
11:16 57.62 57.62 57.56 57.56 5.4K
11:17 57.57 57.57 57.56 57.56 3.9K
11:18 57.56 57.62 57.56 57.61 3.9K
11:19 57.59 57.61 57.59 57.61 1.3K
11:20 57.60 57.60 57.53 57.53 7.6K
11:21 57.51 57.54 57.47 57.47 6.0K
11:22 57.49 57.54 57.47 57.54 3.5K
11:23 57.53 57.53 57.51 57.51 2.3K
11:24 57.51 57.51 57.47 57.48 4.0K
11:25 57.52 57.52 57.52 57.52 4.3K
11:26 57.56 57.57 57.56 57.56 2.2K
11:27 57.53 57.54 57.52 57.54 4.0K
11:28 57.55 57.55 57.52 57.52 2.6K
11:29 57.50 57.51 57.49 57.49 3.7K
11:30 57.49 57.54 57.49 57.52 14.0K
11:31 57.56 57.56 57.56 57.56 5.5K
11:32 57.56 57.59 57.56 57.57 5.2K
11:33 57.58 57.58 57.57 57.57 1.4K
11:34 57.58 57.58 57.52 57.55 5.8K
11:35 57.56 57.56 57.52 57.53 2.5K
11:36 57.52 57.52 57.50 57.51 1.9K
11:37 57.49 57.50 57.48 57.48 2.8K
11:38 57.47 57.47 57.46 57.46 13.2K
11:39 57.46 57.46 57.43 57.43 3.0K
11:40 57.45 57.47 57.42 57.47 5.7K
11:41 57.49 57.49 57.49 57.49 1.9K
11:42 57.48 57.48 57.48 57.48 2.3K
11:43 57.48 57.51 57.47 57.51 5.0K
11:44 57.52 57.59 57.52 57.54 8.0K
11:45 57.55 57.56 57.55 57.56 1.5K
11:46 57.56 57.57 57.55 57.55 1.7K
11:47 57.57 57.58 57.55 57.56 4.4K
11:48 57.56 57.61 57.56 57.59 3.3K
11:49 57.60 57.63 57.60 57.63 2.5K
11:50 57.62 57.62 57.61 57.61 2.6K
11:51 57.62 57.63 57.59 57.59 7.8K
11:52 57.58 57.60 57.57 57.60 4.7K
11:53 57.60 57.60 57.54 57.55 5.5K
11:54 57.47 57.56 57.47 57.56 9.4K
11:55 57.50 57.53 57.50 57.53 2.5K
11:56 57.51 57.51 57.46 57.46 3.2K
11:57 57.45 57.49 57.45 57.49 3.4K
11:58 57.53 57.53 57.53 57.53 2.3K
11:59 57.54 57.62 57.54 57.60 3.9K
12:00 57.62 57.63 57.61 57.63 3.1K
12:01 57.63 57.64 57.63 57.64 3.1K
12:02 57.58 57.60 57.58 57.60 1.9K
12:03 57.53 57.56 57.53 57.56 2.6K
12:04 57.54 57.54 57.53 57.53 3.7K
12:05 57.52 57.52 57.52 57.52 1.1K
12:06 57.52 57.52 57.46 57.47 5.2K
12:07 57.47 57.47 57.39 57.39 2.5K
12:08 57.40 57.47 57.40 57.46 5.4K
12:09 57.45 57.48 57.45 57.48 2.5K
12:10 57.48 57.51 57.48 57.51 3.9K
12:11 57.49 57.52 57.49 57.52 7.4K
12:12 57.53 57.53 57.49 57.50 10.1K
12:13 57.51 57.56 57.51 57.54 8.9K
12:14 57.55 57.60 57.55 57.60 7.5K
12:15 57.59 57.60 57.59 57.59 3.4K
12:16 57.56 57.57 57.40 57.40 5.3K
12:17 57.43 57.43 57.43 57.43 0.1K
12:18 57.43 57.44 57.42 57.42 2.4K
12:19 57.45 57.46 57.41 57.41 4.5K
12:20 57.44 57.44 57.35 57.35 3.7K
12:21 57.39 57.39 57.35 57.35 2.5K
12:22 57.39 57.40 57.39 57.40 5.1K
12:23 57.41 57.42 57.41 57.42 3.9K
12:24 57.42 57.42 57.39 57.39 2.5K
12:25 57.38 57.39 57.37 57.37 3.4K
12:26 57.37 57.37 57.28 57.29 4.3K
12:27 57.28 57.28 57.25 57.25 3.0K
12:28 57.31 57.32 57.31 57.32 3.4K
12:29 57.32 57.32 57.31 57.31 2.8K
12:30 57.32 57.37 57.32 57.36 5.0K
12:31 57.36 57.40 57.35 57.40 3.4K
12:32 57.45 57.46 57.45 57.46 4.3K
12:33 57.44 57.48 57.44 57.48 5.0K
12:34 57.46 57.48 57.46 57.46 3.7K
12:35 57.50 57.50 57.50 57.50 6.4K
12:36 57.50 57.50 57.45 57.48 5.6K
12:37 57.46 57.46 57.43 57.43 3.4K
12:38 57.42 57.42 57.40 57.42 3.9K
12:39 57.41 57.41 57.39 57.41 3.4K
12:40 57.45 57.47 57.45 57.45 3.7K
12:41 57.44 57.44 57.40 57.44 6.0K
12:42 57.45 57.46 57.44 57.44 4.3K
12:43 57.48 57.48 57.46 57.46 1.2K
12:44 57.48 57.49 57.43 57.43 10.2K
12:45 57.37 57.37 57.30 57.32 3.1K
12:46 57.32 57.35 57.32 57.35 1.7K
12:47 57.35 57.35 57.32 57.32 3.7K
12:48 57.33 57.34 57.31 57.32 3.6K
12:49 57.30 57.30 57.26 57.27 5.6K
12:50 57.24 57.27 57.24 57.24 1.7K
12:51 57.24 57.30 57.24 57.30 3.7K
12:52 57.30 57.42 57.30 57.42 7.9K
12:53 57.41 57.41 57.41 57.41 1.0K
12:54 57.41 57.41 57.37 57.38 1.1K
12:55 57.32 57.32 57.27 57.27 2.3K
12:56 57.28 57.32 57.26 57.32 3.5K
12:57 57.30 57.30 57.30 57.30 1.2K
12:58 57.30 57.31 57.23 57.25 3.5K
12:59 57.25 57.28 57.23 57.27 3.2K
13:00 57.27 57.27 57.25 57.25 3.0K
13:01 57.23 57.29 57.23 57.29 15.8K
13:02 57.31 57.36 57.30 57.36 11.2K
13:03 57.38 57.46 57.38 57.46 13.1K
13:04 57.43 57.43 57.27 57.27 10.0K
13:05 57.27 57.35 57.23 57.35 18.8K
13:06 57.35 57.42 57.35 57.42 7.0K
13:07 57.38 57.38 57.36 57.36 1.6K
13:08 57.33 57.34 57.32 57.33 2.2K
13:09 57.34 57.34 57.31 57.31 5.3K
13:10 57.31 57.34 57.30 57.34 6.3K
13:11 57.33 57.33 57.33 57.33 0.1K
13:12 57.28 57.32 57.27 57.32 9.5K
13:13 57.33 57.35 57.32 57.32 2.9K
13:14 57.32 57.32 57.26 57.26 6.8K
13:15 57.25 57.25 57.23 57.25 3.8K
13:16 57.26 57.30 57.26 57.30 15.6K
13:17 57.28 57.28 57.25 57.27 4.9K
13:18 57.26 57.26 57.24 57.24 7.8K
13:19 57.25 57.25 57.22 57.22 2.8K
13:20 57.22 57.22 57.15 57.15 4.7K
13:21 57.16 57.24 57.15 57.24 8.9K
13:22 57.25 57.30 57.25 57.25 3.1K
13:23 57.37 57.37 57.33 57.36 17.2K
13:24 57.36 57.38 57.36 57.38 3.5K
13:25 57.35 57.36 57.28 57.28 7.0K
13:26 57.27 57.29 57.24 57.24 6.9K
13:27 57.24 57.27 57.24 57.27 6.9K
13:28 57.27 57.27 57.19 57.24 9.8K
13:29 57.30 57.33 57.30 57.32 5.0K
13:30 57.33 57.36 57.29 57.29 7.7K
13:31 57.29 57.31 57.23 57.27 6.4K
13:32 57.23 57.25 57.21 57.23 13.1K
13:33 57.23 57.25 57.19 57.19 3.9K
13:34 57.22 57.29 57.22 57.24 10.0K
13:35 57.26 57.26 57.20 57.20 4.8K
13:36 57.20 57.22 57.19 57.20 7.1K
13:37 57.19 57.21 57.18 57.20 8.0K
13:38 57.20 57.24 57.20 57.23 4.1K
13:39 57.27 57.27 57.22 57.24 4.6K
13:40 57.27 57.27 57.23 57.23 3.7K
13:41 57.20 57.23 57.18 57.22 4.2K
13:42 57.23 57.23 57.17 57.21 6.4K
13:43 57.23 57.23 57.18 57.20 13.5K
13:44 57.18 57.18 57.16 57.16 2.9K
13:45 57.16 57.18 57.15 57.16 7.0K
13:46 57.15 57.15 57.11 57.11 5.4K
13:47 57.13 57.17 57.13 57.16 8.9K
13:48 57.15 57.16 57.14 57.14 4.5K
13:49 57.16 57.16 57.12 57.12 7.3K
13:50 57.13 57.15 57.11 57.15 4.1K
13:51 57.12 57.18 57.10 57.16 14.2K
13:52 57.16 57.21 57.14 57.16 6.4K
13:53 57.15 57.15 57.10 57.10 3.3K
13:54 57.11 57.11 57.05 57.08 4.9K
13:55 57.06 57.09 57.05 57.09 4.0K
13:56 57.09 57.10 57.08 57.08 3.5K
13:57 57.11 57.15 57.08 57.15 10.9K
13:58 57.12 57.14 57.12 57.13 3.7K
13:59 57.14 57.14 57.08 57.08 6.5K
14:00 57.07 57.16 57.07 57.16 6.3K
14:01 57.17 57.17 57.15 57.17 2.4K
14:02 57.17 57.17 57.06 57.06 5.2K
14:03 56.99 57.04 56.97 57.04 10.4K
14:04 57.03 57.03 56.94 56.96 7.0K
14:05 56.95 56.99 56.90 56.96 55.2K
14:06 56.98 57.03 56.96 56.96 15.7K
14:07 56.95 56.99 56.94 56.95 9.5K
14:08 56.95 56.95 56.92 56.94 7.5K
14:09 56.92 56.94 56.87 56.94 8.9K
14:10 56.94 56.94 56.92 56.93 3.7K
14:11 56.93 56.93 56.89 56.89 3.8K
14:12 56.89 56.89 56.82 56.82 9.7K
14:13 56.77 56.85 56.77 56.85 7.4K
14:14 56.85 56.87 56.84 56.86 7.4K
14:15 56.88 56.88 56.82 56.85 7.0K
14:16 56.84 56.90 56.84 56.89 3.8K
14:17 56.90 56.90 56.86 56.86 4.8K
14:18 56.85 56.87 56.84 56.85 3.3K
14:19 56.84 56.86 56.81 56.85 3.3K
14:20 56.83 56.83 56.81 56.81 4.2K
14:21 56.81 56.81 56.75 56.78 9.1K
14:22 56.76 56.77 56.76 56.77 3.2K
14:23 56.78 56.78 56.76 56.76 4.1K
14:24 56.79 56.81 56.79 56.81 5.8K
14:25 56.81 56.81 56.76 56.76 6.0K
14:26 56.76 56.76 56.68 56.69 9.3K
14:27 56.71 56.74 56.71 56.71 13.0K
14:28 56.71 56.71 56.67 56.71 4.5K
14:29 56.69 56.69 56.63 56.63 4.1K
14:30 56.66 56.68 56.64 56.66 27.5K
14:31 56.67 56.67 56.64 56.66 4.5K
14:32 56.65 56.65 56.64 56.65 4.0K
14:33 56.64 56.64 56.61 56.62 5.5K
14:34 56.61 56.64 56.60 56.64 5.0K
14:35 56.64 56.67 56.64 56.67 5.5K
14:36 56.67 56.67 56.64 56.64 3.9K
14:37 56.66 56.68 56.66 56.68 9.0K
14:38 56.69 56.69 56.67 56.68 10.4K
14:39 56.68 56.68 56.66 56.66 2.3K
14:40 56.66 56.68 56.63 56.63 7.1K
14:41 56.62 56.69 56.62 56.69 9.8K
14:42 56.69 56.72 56.68 56.71 6.9K
14:43 56.73 56.76 56.73 56.75 7.5K
14:44 56.76 56.82 56.76 56.79 9.5K
14:45 56.79 56.81 56.76 56.77 6.8K
14:46 56.77 56.79 56.74 56.74 3.5K
14:47 56.74 56.88 56.74 56.88 24.1K
14:48 56.86 56.86 56.84 56.84 8.1K
14:49 56.87 56.88 56.85 56.88 9.8K
14:50 56.89 56.91 56.89 56.91 5.1K
14:51 56.89 56.89 56.88 56.89 3.3K
14:52 56.89 56.90 56.84 56.86 21.4K
14:53 56.85 56.89 56.85 56.87 11.1K
14:54 56.86 56.86 56.83 56.86 4.7K
14:55 56.85 56.90 56.85 56.87 6.6K
14:56 56.87 56.88 56.86 56.88 7.1K
14:57 56.88 56.95 56.88 56.95 12.0K
14:58 56.93 56.93 56.91 56.91 4.2K
14:59 56.91 56.91 56.83 56.83 7.8K
15:00 56.82 56.87 56.82 56.87 7.4K
15:01 56.87 56.92 56.87 56.92 10.5K
15:02 56.91 56.91 56.89 56.89 10.9K
15:03 56.89 56.90 56.84 56.84 11.0K
15:04 56.85 56.85 56.83 56.84 4.5K
15:05 56.83 56.87 56.83 56.87 10.6K
15:06 56.87 56.98 56.86 56.94 17.0K
15:07 56.97 56.97 56.93 56.93 8.7K
15:08 56.90 56.90 56.83 56.85 11.5K
15:09 56.87 56.87 56.85 56.87 5.1K
15:10 56.87 56.94 56.86 56.94 12.3K
15:11 56.94 56.94 56.89 56.90 8.6K
15:12 56.89 56.90 56.88 56.88 11.1K
15:13 56.89 56.92 56.89 56.92 6.1K
15:14 56.91 56.91 56.86 56.86 10.5K
15:15 56.86 56.88 56.85 56.85 7.8K
15:16 56.83 56.94 56.83 56.94 15.5K
15:17 56.95 56.95 56.92 56.92 5.8K
15:18 56.94 57.00 56.94 57.00 8.3K
15:19 56.97 56.97 56.94 56.94 5.7K
15:20 56.95 56.95 56.92 56.93 3.7K
15:21 56.92 56.95 56.89 56.95 9.4K
15:22 56.96 56.96 56.95 56.96 4.0K
15:23 56.95 56.96 56.93 56.93 9.2K
15:24 56.93 56.93 56.85 56.86 8.7K
15:25 56.85 56.87 56.80 56.80 10.2K
15:26 56.80 56.84 56.80 56.82 12.7K
15:27 56.84 56.87 56.84 56.86 6.7K
15:28 56.86 56.86 56.84 56.85 6.9K
15:29 56.86 56.86 56.86 56.86 2.1K
15:30 56.85 56.85 56.74 56.74 22.3K
15:31 56.72 56.79 56.72 56.76 19.5K
15:32 56.75 56.75 56.69 56.71 11.8K
15:33 56.74 56.78 56.69 56.78 17.6K
15:34 56.77 56.77 56.73 56.76 8.8K
15:35 56.76 56.76 56.72 56.72 12.2K
15:36 56.72 56.72 56.69 56.70 17.3K
15:37 56.69 56.70 56.66 56.66 15.5K
15:38 56.67 56.68 56.66 56.66 7.0K
15:39 56.67 56.67 56.55 56.55 11.6K
15:40 56.53 56.53 56.40 56.48 143.9K
15:41 56.51 56.58 56.51 56.52 23.7K
15:42 56.52 56.57 56.52 56.52 13.3K
15:43 56.50 56.50 56.45 56.45 13.4K
15:44 56.45 56.45 56.38 56.38 17.7K
15:45 56.37 56.43 56.37 56.43 18.2K
15:46 56.44 56.44 56.39 56.39 13.1K
15:47 56.37 56.39 56.32 56.33 23.9K
15:48 56.33 56.33 56.29 56.29 20.5K
15:49 56.29 56.29 56.26 56.28 17.3K
15:50 56.31 56.32 56.25 56.30 35.9K
15:51 56.27 56.36 56.26 56.36 36.2K
15:52 56.32 56.33 56.30 56.32 41.2K
15:53 56.32 56.32 56.21 56.22 46.2K
15:54 56.19 56.24 56.19 56.23 40.9K
15:55 56.19 56.19 56.13 56.16 55.4K
15:56 56.17 56.17 56.07 56.10 66.6K
15:57 56.09 56.11 56.07 56.09 53.9K
15:58 56.08 56.09 56.03 56.05 104.4K
15:59 56.05 56.07 56.04 56.07 561.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음