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 55.98 56.09 55.71 55.71 98.8K
09:31 55.71 55.91 55.50 55.71 12.6K
09:32 55.71 55.75 55.59 55.75 9.5K
09:33 55.80 56.15 55.80 56.00 15.1K
09:34 56.14 56.27 56.14 56.23 12.5K
09:35 56.25 56.25 56.13 56.18 10.5K
09:36 56.21 56.49 56.21 56.42 7.1K
09:37 56.45 56.59 56.45 56.58 10.6K
09:38 56.58 56.61 56.52 56.58 6.0K
09:39 56.58 56.58 56.40 56.44 6.2K
09:40 56.40 56.44 56.31 56.31 9.4K
09:41 56.27 56.27 56.14 56.14 7.4K
09:42 56.16 56.19 56.07 56.11 3.0K
09:43 56.11 56.14 56.11 56.14 2.6K
09:44 56.14 56.14 56.04 56.07 5.3K
09:45 55.99 56.16 55.99 56.14 6.6K
09:46 56.16 56.41 56.16 56.41 11.1K
09:47 56.43 56.50 56.33 56.35 6.6K
09:48 56.41 56.64 56.41 56.63 3.8K
09:49 56.58 56.65 56.58 56.65 5.2K
09:50 56.71 56.71 56.50 56.50 7.8K
09:51 56.57 56.57 56.39 56.49 13.1K
09:52 56.49 56.51 56.49 56.49 3.3K
09:53 56.45 56.49 56.44 56.49 4.9K
09:54 56.55 56.56 56.51 56.56 2.4K
09:55 56.51 56.61 56.46 56.61 4.0K
09:56 56.51 56.51 56.50 56.51 3.7K
09:57 56.50 56.50 56.41 56.42 11.3K
09:58 56.42 56.48 56.42 56.48 2.2K
09:59 56.49 56.50 56.47 56.50 3.4K
10:00 56.48 56.48 56.44 56.45 10.2K
10:01 56.57 56.58 56.56 56.58 7.2K
10:02 56.57 56.57 56.46 56.47 7.3K
10:03 56.49 56.51 56.46 56.46 6.3K
10:04 56.48 56.51 56.46 56.51 23.0K
10:05 56.51 56.55 56.48 56.48 16.2K
10:06 56.45 56.45 56.38 56.44 3.5K
10:07 56.45 56.45 56.35 56.35 6.4K
10:08 56.34 56.35 56.23 56.23 12.5K
10:09 56.23 56.25 56.11 56.11 13.7K
10:10 56.14 56.25 56.14 56.18 13.5K
10:11 56.18 56.18 56.09 56.14 4.8K
10:12 56.10 56.11 56.08 56.10 9.5K
10:13 56.11 56.11 55.96 55.98 19.4K
10:14 55.99 56.03 55.92 55.97 10.8K
10:15 55.97 56.12 55.97 56.08 17.7K
10:16 56.08 56.17 56.06 56.17 18.4K
10:17 56.28 56.28 56.23 56.23 23.3K
10:18 56.20 56.35 56.20 56.35 32.3K
10:19 56.34 56.48 56.34 56.39 17.0K
10:20 56.39 56.41 56.28 56.41 8.6K
10:21 56.41 56.41 56.41 56.41 10.6K
10:22 56.41 56.41 56.28 56.28 12.3K
10:23 56.30 56.36 56.24 56.36 12.2K
10:24 56.31 56.40 56.31 56.36 5.4K
10:25 56.36 56.44 56.35 56.36 7.6K
10:26 56.36 56.37 56.34 56.34 16.5K
10:27 56.34 56.34 56.28 56.31 5.3K
10:28 56.30 56.30 56.21 56.22 11.7K
10:29 56.24 56.24 56.09 56.09 22.6K
10:30 56.09 56.16 56.08 56.16 14.9K
10:31 56.18 56.18 56.12 56.13 10.2K
10:32 56.11 56.11 56.03 56.03 8.1K
10:33 56.04 56.07 56.00 56.02 11.8K
10:34 56.05 56.07 56.05 56.05 5.9K
10:35 56.02 56.08 56.02 56.06 4.9K
10:36 56.06 56.06 56.00 56.00 11.3K
10:37 56.00 56.01 55.98 56.01 5.4K
10:38 56.00 56.00 55.98 56.00 2.5K
10:39 55.97 55.97 55.93 55.93 11.6K
10:40 55.94 56.03 55.94 55.99 16.0K
10:41 56.01 56.03 56.01 56.01 0.5K
10:42 56.01 56.04 56.01 56.01 5.9K
10:43 56.00 56.10 56.00 56.10 26.8K
10:44 56.08 56.18 56.05 56.18 19.0K
10:45 56.19 56.23 56.16 56.18 10.6K
10:46 56.15 56.18 56.14 56.18 12.4K
10:47 56.18 56.22 56.11 56.17 42.3K
10:48 56.19 56.27 56.19 56.27 6.6K
10:49 56.25 56.25 56.15 56.18 11.3K
10:50 56.18 56.22 56.18 56.19 10.6K
10:51 56.14 56.14 56.02 56.02 11.6K
10:52 55.96 55.96 55.90 55.91 16.4K
10:53 55.93 56.01 55.93 56.01 13.1K
10:54 55.99 55.99 55.95 55.95 10.5K
10:55 56.00 56.09 56.00 56.09 11.1K
10:56 56.08 56.12 56.08 56.10 6.3K
10:57 56.04 56.04 56.02 56.02 7.4K
10:58 56.02 56.08 56.00 56.08 11.0K
10:59 56.06 56.06 56.04 56.04 3.0K
11:00 56.05 56.07 56.04 56.04 5.4K
11:01 56.06 56.12 56.06 56.10 12.0K
11:02 56.09 56.10 56.09 56.09 5.0K
11:03 56.10 56.11 56.09 56.09 7.4K
11:04 56.11 56.18 56.11 56.16 10.6K
11:05 56.13 56.16 56.13 56.14 3.2K
11:06 56.10 56.13 56.05 56.06 8.2K
11:07 56.06 56.07 56.06 56.06 2.9K
11:08 56.04 56.06 56.04 56.05 4.5K
11:09 56.05 56.05 56.03 56.05 5.5K
11:10 56.05 56.05 56.02 56.04 10.7K
11:11 56.03 56.04 56.01 56.03 6.0K
11:12 56.04 56.11 56.03 56.08 13.3K
11:13 56.12 56.13 56.09 56.10 6.2K
11:14 56.10 56.10 56.08 56.09 7.8K
11:15 56.06 56.14 56.04 56.14 10.8K
11:16 56.15 56.15 56.10 56.12 10.1K
11:17 56.12 56.12 56.07 56.07 2.9K
11:18 56.06 56.09 56.06 56.08 6.3K
11:19 56.07 56.15 56.06 56.12 14.5K
11:20 56.12 56.15 56.12 56.14 13.4K
11:21 56.11 56.15 56.11 56.14 4.3K
11:22 56.15 56.19 56.15 56.17 20.1K
11:23 56.19 56.20 56.18 56.18 6.1K
11:24 56.18 56.20 56.17 56.20 6.8K
11:25 56.16 56.16 56.14 56.14 5.7K
11:26 56.16 56.16 56.13 56.15 7.5K
11:27 56.17 56.22 56.17 56.22 21.2K
11:28 56.25 56.35 56.25 56.35 13.2K
11:29 56.34 56.34 56.27 56.30 8.3K
11:30 56.30 56.33 56.30 56.33 5.6K
11:31 56.34 56.35 56.32 56.34 3.6K
11:32 56.34 56.40 56.34 56.40 11.2K
11:33 56.40 56.45 56.40 56.43 12.4K
11:34 56.40 56.43 56.40 56.43 10.3K
11:35 56.41 56.43 56.40 56.43 14.2K
11:36 56.43 56.49 56.43 56.45 18.0K
11:37 56.46 56.47 56.46 56.47 5.4K
11:38 56.49 56.53 56.49 56.50 11.1K
11:39 56.50 56.53 56.50 56.53 6.8K
11:40 56.52 56.52 56.47 56.47 9.9K
11:41 56.47 56.47 56.41 56.42 13.4K
11:42 56.42 56.42 56.38 56.40 12.2K
11:43 56.40 56.44 56.40 56.43 8.0K
11:44 56.44 56.46 56.44 56.45 6.5K
11:45 56.45 56.47 56.39 56.39 7.1K
11:46 56.39 56.39 56.35 56.35 11.7K
11:47 56.31 56.31 56.25 56.25 4.4K
11:48 56.27 56.27 56.26 56.26 2.3K
11:49 56.25 56.26 56.25 56.25 6.6K
11:50 56.25 56.29 56.24 56.28 7.9K
11:51 56.28 56.32 56.28 56.32 6.2K
11:52 56.32 56.32 56.22 56.28 13.7K
11:53 56.29 56.31 56.29 56.31 4.8K
11:54 56.31 56.31 56.30 56.31 2.2K
11:55 56.31 56.35 56.29 56.29 12.8K
11:56 56.26 56.26 56.16 56.16 13.6K
11:57 56.17 56.20 56.17 56.20 12.1K
11:58 56.20 56.21 56.19 56.21 4.1K
11:59 56.25 56.25 56.22 56.22 5.9K
12:00 56.21 56.23 56.20 56.20 3.4K
12:01 56.19 56.25 56.19 56.25 5.7K
12:02 56.23 56.23 56.22 56.22 3.0K
12:03 56.21 56.23 56.20 56.21 4.9K
12:04 56.19 56.21 56.19 56.21 2.4K
12:05 56.21 56.22 56.19 56.21 3.9K
12:06 56.19 56.19 56.17 56.17 6.3K
12:07 56.16 56.17 56.13 56.17 7.3K
12:08 56.17 56.17 56.17 56.17 2.8K
12:09 56.18 56.19 56.18 56.19 2.5K
12:10 56.19 56.19 56.09 56.09 6.2K
12:11 56.09 56.11 56.03 56.11 13.8K
12:12 56.11 56.16 56.11 56.16 6.0K
12:13 56.16 56.16 56.16 56.16 1.4K
12:14 56.23 56.43 56.23 56.43 29.3K
12:15 56.43 56.47 56.42 56.45 10.6K
12:16 56.43 56.43 56.38 56.38 2.8K
12:17 56.33 56.37 56.33 56.36 3.8K
12:18 56.35 56.35 56.33 56.34 2.7K
12:19 56.35 56.40 56.35 56.40 3.6K
12:20 56.39 56.41 56.39 56.40 7.5K
12:21 56.40 56.40 56.39 56.39 3.4K
12:22 56.39 56.42 56.35 56.35 10.7K
12:23 56.36 56.36 56.30 56.30 7.4K
12:24 56.29 56.34 56.29 56.34 8.2K
12:25 56.35 56.41 56.34 56.41 5.1K
12:26 56.42 56.43 56.41 56.42 2.3K
12:27 56.42 56.42 56.40 56.40 2.6K
12:28 56.40 56.40 56.18 56.18 38.3K
12:29 56.24 56.25 56.23 56.23 3.4K
12:30 56.24 56.29 56.23 56.29 3.5K
12:31 56.29 56.32 56.29 56.30 2.5K
12:32 56.28 56.30 56.28 56.30 1.4K
12:33 56.28 56.28 56.24 56.24 2.7K
12:34 56.22 56.22 56.14 56.14 11.5K
12:35 56.17 56.19 56.16 56.19 5.3K
12:36 56.19 56.22 56.19 56.22 5.2K
12:37 56.22 56.24 56.21 56.23 6.5K
12:38 56.23 56.23 56.20 56.21 2.4K
12:39 56.18 56.18 56.17 56.18 0.9K
12:40 56.18 56.24 56.18 56.24 10.2K
12:41 56.25 56.26 56.24 56.24 2.5K
12:42 56.24 56.24 56.20 56.20 5.5K
12:43 56.15 56.18 56.15 56.18 3.9K
12:44 56.18 56.18 56.17 56.17 4.5K
12:45 56.18 56.20 56.18 56.20 33.5K
12:46 56.22 56.30 56.22 56.28 10.8K
12:47 56.31 56.32 56.21 56.21 6.6K
12:48 56.21 56.21 56.15 56.15 4.2K
12:49 56.14 56.14 56.13 56.13 2.2K
12:50 56.13 56.14 56.13 56.14 1.6K
12:51 56.12 56.15 56.11 56.15 7.1K
12:52 56.16 56.16 56.16 56.16 3.1K
12:53 56.15 56.18 56.14 56.17 8.6K
12:54 56.17 56.18 56.17 56.18 4.0K
12:55 56.17 56.17 56.16 56.16 3.2K
12:56 56.15 56.16 56.12 56.12 3.1K
12:57 56.15 56.16 56.10 56.10 7.8K
12:58 56.11 56.16 56.10 56.16 7.3K
12:59 56.14 56.16 56.14 56.15 5.6K
13:00 56.17 56.17 56.16 56.16 4.4K
13:01 56.17 56.20 56.16 56.18 18.4K
13:02 56.16 56.17 56.14 56.15 5.7K
13:03 56.16 56.16 56.12 56.14 7.8K
13:04 56.14 56.17 56.14 56.17 4.3K
13:05 56.17 56.17 56.16 56.16 2.3K
13:06 56.15 56.16 56.15 56.16 4.2K
13:07 56.16 56.16 56.14 56.14 6.2K
13:08 56.15 56.15 56.12 56.12 6.1K
13:09 56.11 56.12 56.06 56.06 13.0K
13:10 56.06 56.06 56.04 56.04 3.5K
13:11 56.01 56.03 55.96 56.01 10.5K
13:12 56.02 56.02 55.99 56.01 8.4K
13:13 56.01 56.04 56.01 56.03 3.8K
13:14 56.02 56.06 56.02 56.06 9.6K
13:15 56.10 56.10 56.06 56.08 6.0K
13:16 56.07 56.11 56.07 56.11 4.8K
13:17 56.11 56.12 56.09 56.09 3.6K
13:18 56.07 56.08 56.07 56.08 1.9K
13:19 56.08 56.08 56.06 56.06 3.4K
13:20 56.09 56.09 56.06 56.06 5.1K
13:21 56.06 56.07 56.06 56.06 3.7K
13:22 56.07 56.10 56.07 56.10 18.3K
13:23 56.09 56.09 56.06 56.08 8.6K
13:24 56.07 56.08 56.04 56.04 9.9K
13:25 56.04 56.06 56.03 56.06 12.5K
13:26 56.03 56.03 55.96 55.97 5.1K
13:27 55.97 55.97 55.96 55.96 2.1K
13:28 55.96 55.96 55.95 55.95 2.3K
13:29 55.95 55.96 55.95 55.96 2.3K
13:30 55.94 55.97 55.93 55.93 6.0K
13:31 55.93 55.93 55.92 55.92 2.2K
13:32 55.93 55.93 55.86 55.86 14.9K
13:33 55.85 55.85 55.83 55.83 7.4K
13:34 55.82 55.85 55.82 55.85 7.7K
13:35 55.84 55.84 55.82 55.82 3.0K
13:36 55.84 55.87 55.84 55.85 8.3K
13:37 55.88 55.90 55.88 55.90 6.2K
13:38 55.89 55.93 55.89 55.92 12.7K
13:39 55.92 55.93 55.92 55.93 2.2K
13:40 55.95 56.00 55.95 56.00 7.8K
13:41 55.96 55.98 55.94 55.97 3.0K
13:42 55.96 55.96 55.91 55.91 6.1K
13:43 55.93 55.93 55.90 55.90 3.7K
13:44 55.90 55.92 55.89 55.90 2.9K
13:45 55.90 55.94 55.90 55.93 7.6K
13:46 55.93 55.95 55.91 55.91 5.2K
13:47 55.91 55.91 55.89 55.89 4.5K
13:48 55.89 55.93 55.89 55.93 6.7K
13:49 56.00 56.00 55.95 55.95 17.2K
13:50 55.95 55.95 55.92 55.92 3.8K
13:51 55.92 55.92 55.91 55.92 5.8K
13:52 55.91 55.93 55.91 55.92 2.7K
13:53 55.93 55.98 55.93 55.97 8.2K
13:54 55.97 55.98 55.96 55.98 4.1K
13:55 55.97 55.98 55.97 55.98 21.8K
13:56 56.00 56.00 55.96 55.96 10.2K
13:57 55.97 55.97 55.95 55.95 6.3K
13:58 55.95 55.97 55.94 55.94 4.6K
13:59 55.94 55.96 55.94 55.95 7.6K
14:00 55.94 55.97 55.94 55.97 10.2K
14:01 55.97 55.97 55.92 55.93 8.0K
14:02 55.93 55.96 55.90 55.90 7.8K
14:03 55.90 55.91 55.89 55.91 6.6K
14:04 55.90 55.90 55.82 55.82 19.2K
14:05 55.84 55.92 55.84 55.92 12.2K
14:06 55.90 55.90 55.87 55.87 4.3K
14:07 55.86 55.87 55.83 55.86 7.1K
14:08 55.87 55.88 55.84 55.86 8.7K
14:09 55.86 55.90 55.86 55.89 4.2K
14:10 55.90 55.91 55.90 55.90 2.9K
14:11 55.90 55.91 55.89 55.89 5.9K
14:12 55.90 55.90 55.88 55.88 7.5K
14:13 55.87 55.89 55.87 55.88 8.3K
14:14 55.88 55.88 55.85 55.85 3.4K
14:15 55.85 55.85 55.83 55.83 4.5K
14:16 55.87 55.88 55.87 55.87 5.7K
14:17 55.87 55.87 55.85 55.85 6.5K
14:18 55.88 55.89 55.88 55.89 4.5K
14:19 55.89 55.91 55.87 55.87 5.0K
14:20 55.88 55.90 55.88 55.90 5.8K
14:21 55.90 55.90 55.88 55.88 2.8K
14:22 55.88 55.88 55.81 55.81 8.7K
14:23 55.82 55.82 55.76 55.81 8.8K
14:24 55.81 55.84 55.81 55.84 10.2K
14:25 55.84 55.84 55.81 55.81 3.5K
14:26 55.82 55.82 55.81 55.82 5.4K
14:27 55.80 55.84 55.80 55.84 4.6K
14:28 55.84 55.85 55.82 55.82 4.1K
14:29 55.82 55.82 55.81 55.82 3.7K
14:30 55.79 55.81 55.78 55.79 6.0K
14:31 55.81 55.81 55.80 55.81 7.7K
14:32 55.82 55.84 55.82 55.84 6.5K
14:33 55.85 55.89 55.83 55.89 9.9K
14:34 55.88 55.89 55.87 55.89 2.2K
14:35 55.89 55.91 55.86 55.86 3.3K
14:36 55.88 55.90 55.88 55.90 15.1K
14:37 55.88 55.88 55.86 55.86 7.4K
14:38 55.86 55.86 55.80 55.80 4.6K
14:39 55.79 55.79 55.77 55.78 5.5K
14:40 55.78 55.82 55.78 55.82 8.4K
14:41 55.81 55.81 55.76 55.76 5.8K
14:42 55.76 55.76 55.72 55.74 6.9K
14:43 55.72 55.76 55.72 55.76 4.9K
14:44 55.77 55.78 55.77 55.77 4.4K
14:45 55.77 55.79 55.77 55.79 4.9K
14:46 55.78 55.79 55.78 55.79 6.2K
14:47 55.79 55.79 55.78 55.79 6.2K
14:48 55.78 55.78 55.77 55.78 4.3K
14:49 55.78 55.78 55.76 55.77 3.8K
14:50 55.77 55.77 55.76 55.76 3.1K
14:51 55.76 55.76 55.73 55.73 7.8K
14:52 55.73 55.77 55.73 55.77 13.3K
14:53 55.76 55.76 55.76 55.76 1.7K
14:54 55.76 55.77 55.76 55.77 3.8K
14:55 55.78 55.85 55.78 55.85 16.9K
14:56 55.86 55.88 55.79 55.80 8.2K
14:57 55.80 55.80 55.76 55.77 5.8K
14:58 55.77 55.79 55.77 55.79 5.6K
14:59 55.78 55.78 55.74 55.74 8.3K
15:00 55.73 55.77 55.73 55.77 6.2K
15:01 55.79 55.79 55.78 55.78 3.0K
15:02 55.76 55.76 55.67 55.67 19.7K
15:03 55.67 55.67 55.65 55.67 2.5K
15:04 55.66 55.69 55.66 55.69 6.8K
15:05 55.69 55.71 55.68 55.71 9.3K
15:06 55.71 55.71 55.69 55.69 6.9K
15:07 55.68 55.72 55.68 55.72 4.1K
15:08 55.71 55.71 55.71 55.71 3.0K
15:09 55.70 55.75 55.70 55.75 9.8K
15:10 55.73 55.74 55.68 55.68 9.3K
15:11 55.68 55.70 55.68 55.69 7.0K
15:12 55.67 55.70 55.67 55.68 13.2K
15:13 55.68 55.74 55.68 55.74 8.0K
15:14 55.74 55.74 55.73 55.73 1.7K
15:15 55.72 55.72 55.70 55.70 3.6K
15:16 55.70 55.70 55.68 55.68 3.7K
15:17 55.68 55.72 55.68 55.72 18.1K
15:18 55.70 55.70 55.68 55.69 2.4K
15:19 55.70 55.72 55.70 55.71 5.3K
15:20 55.70 55.75 55.70 55.75 8.8K
15:21 55.75 55.75 55.73 55.73 19.7K
15:22 55.72 55.73 55.70 55.70 5.9K
15:23 55.70 55.73 55.67 55.69 13.4K
15:24 55.69 55.73 55.69 55.69 15.6K
15:25 55.71 55.71 55.70 55.70 6.6K
15:26 55.61 55.64 55.60 55.64 17.8K
15:27 55.62 55.63 55.61 55.62 4.3K
15:28 55.63 55.63 55.61 55.62 4.4K
15:29 55.60 55.60 55.56 55.60 15.0K
15:30 55.57 55.58 55.54 55.54 11.8K
15:31 55.53 55.55 55.45 55.48 25.6K
15:32 55.48 55.48 55.37 55.38 13.6K
15:33 55.39 55.39 55.34 55.34 12.0K
15:34 55.36 55.41 55.36 55.41 23.0K
15:35 55.39 55.42 55.39 55.40 18.4K
15:36 55.39 55.42 55.39 55.41 15.7K
15:37 55.42 55.42 55.35 55.36 11.9K
15:38 55.35 55.38 55.35 55.38 11.7K
15:39 55.38 55.40 55.35 55.39 42.5K
15:40 55.38 55.38 55.33 55.33 14.4K
15:41 55.34 55.36 55.30 55.30 18.3K
15:42 55.30 55.34 55.30 55.32 19.7K
15:43 55.32 55.35 55.31 55.33 14.4K
15:44 55.33 55.34 55.30 55.34 16.0K
15:45 55.32 55.34 55.32 55.34 22.4K
15:46 55.35 55.35 55.28 55.28 23.0K
15:47 55.30 55.30 55.22 55.24 17.9K
15:48 55.23 55.24 55.19 55.19 21.2K
15:49 55.20 55.24 55.20 55.20 34.8K
15:50 55.20 55.26 55.20 55.23 32.8K
15:51 55.21 55.21 55.13 55.15 40.0K
15:52 55.15 55.19 55.13 55.19 40.5K
15:53 55.17 55.22 55.14 55.21 28.9K
15:54 55.21 55.28 55.18 55.28 39.7K
15:55 55.29 55.29 55.11 55.14 61.2K
15:56 55.17 55.19 55.13 55.13 46.8K
15:57 55.14 55.15 55.11 55.13 55.6K
15:58 55.12 55.16 55.11 55.16 92.2K
15:59 55.18 55.23 55.16 55.19 641.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음