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 55.84 55.84 55.61 55.63 182.8K
09:31 55.64 55.67 55.53 55.53 30.4K
09:32 55.53 55.53 55.03 55.03 15.9K
09:33 55.03 55.09 54.77 54.87 36.4K
09:34 54.92 55.04 54.89 54.99 7.3K
09:35 54.95 55.13 54.95 55.12 11.2K
09:36 55.10 55.13 54.81 54.84 12.5K
09:37 54.91 54.93 54.65 54.66 10.0K
09:38 54.66 54.66 54.51 54.53 20.1K
09:39 54.54 54.57 54.46 54.57 9.7K
09:40 54.60 54.69 54.50 54.69 13.2K
09:41 54.70 54.78 54.70 54.78 15.5K
09:42 54.70 54.76 54.55 54.55 18.1K
09:43 54.59 54.59 54.45 54.56 23.7K
09:44 54.55 54.55 54.41 54.41 15.2K
09:45 54.41 54.51 54.40 54.51 14.3K
09:46 54.55 54.69 54.55 54.66 7.1K
09:47 54.71 54.74 54.62 54.69 19.2K
09:48 54.69 54.76 54.63 54.76 14.9K
09:49 54.71 54.73 54.52 54.52 11.6K
09:50 54.52 54.53 54.49 54.49 8.2K
09:51 54.50 54.50 54.35 54.35 14.3K
09:52 54.37 54.38 54.18 54.29 24.1K
09:53 54.33 54.33 54.24 54.26 20.4K
09:54 54.27 54.27 54.18 54.18 11.6K
09:55 54.19 54.25 54.17 54.25 23.0K
09:56 54.23 54.23 54.16 54.21 8.6K
09:57 54.22 54.27 54.22 54.24 24.7K
09:58 54.23 54.30 54.23 54.23 16.4K
09:59 54.23 54.29 54.23 54.25 12.4K
10:00 54.29 54.30 54.21 54.21 10.3K
10:01 54.22 54.22 54.13 54.13 15.6K
10:02 54.16 54.23 54.14 54.14 10.1K
10:03 54.13 54.18 54.05 54.12 31.0K
10:04 54.11 54.24 54.11 54.24 13.0K
10:05 54.19 54.29 54.17 54.18 25.5K
10:06 54.14 54.17 54.09 54.12 13.2K
10:07 54.12 54.18 54.05 54.18 14.8K
10:08 54.17 54.35 54.17 54.34 17.9K
10:09 54.32 54.36 54.32 54.36 15.8K
10:10 54.33 54.37 54.31 54.34 18.9K
10:11 54.33 54.42 54.31 54.38 12.0K
10:12 54.41 54.41 54.27 54.36 16.9K
10:13 54.39 54.45 54.39 54.44 8.3K
10:14 54.37 54.37 54.34 54.34 6.8K
10:15 54.39 54.66 54.39 54.63 10.8K
10:16 54.63 54.63 54.57 54.57 8.7K
10:17 54.56 54.56 54.54 54.55 20.8K
10:18 54.56 54.57 54.50 54.50 8.9K
10:19 54.50 54.51 54.50 54.50 7.4K
10:20 54.50 54.54 54.50 54.54 3.6K
10:21 54.56 54.56 54.50 54.50 14.2K
10:22 54.42 54.45 54.37 54.41 8.2K
10:23 54.41 54.46 54.41 54.44 6.9K
10:24 54.44 54.45 54.41 54.43 3.6K
10:25 54.40 54.47 54.40 54.47 5.9K
10:26 54.43 54.43 54.39 54.43 4.1K
10:27 54.40 54.40 54.30 54.29 9.2K
10:28 54.29 54.36 54.29 54.35 11.5K
10:29 54.37 54.37 54.32 54.32 6.9K
10:30 54.32 54.37 54.32 54.35 7.4K
10:31 54.34 54.34 54.26 54.26 7.4K
10:32 54.25 54.28 54.25 54.26 13.7K
10:33 54.27 54.28 54.23 54.24 15.2K
10:34 54.30 54.31 54.26 54.31 17.3K
10:35 54.38 54.39 54.32 54.35 7.8K
10:36 54.36 54.39 54.31 54.37 11.7K
10:37 54.36 54.36 54.30 54.32 15.2K
10:38 54.31 54.32 54.26 54.30 3.3K
10:39 54.30 54.30 54.25 54.29 10.7K
10:40 54.27 54.31 54.27 54.30 7.9K
10:41 54.31 54.35 54.29 54.30 12.1K
10:42 54.29 54.33 54.29 54.32 4.5K
10:43 54.32 54.35 54.31 54.32 11.9K
10:44 54.30 54.32 54.30 54.32 3.4K
10:45 54.30 54.40 54.30 54.40 8.4K
10:46 54.39 54.39 54.38 54.38 2.4K
10:47 54.37 54.51 54.37 54.48 8.8K
10:48 54.54 54.55 54.49 54.50 11.9K
10:49 54.49 54.49 54.44 54.46 10.3K
10:50 54.47 54.52 54.45 54.52 6.4K
10:51 54.51 54.51 54.47 54.49 6.2K
10:52 54.50 54.52 54.47 54.47 9.0K
10:53 54.49 54.49 54.42 54.42 6.6K
10:54 54.41 54.41 54.38 54.38 14.3K
10:55 54.38 54.58 54.38 54.58 9.2K
10:56 54.57 54.64 54.51 54.54 13.1K
10:57 54.53 54.54 54.49 54.49 5.1K
10:58 54.49 54.52 54.49 54.52 5.0K
10:59 54.52 54.58 54.52 54.56 5.3K
11:00 54.58 54.62 54.58 54.62 3.1K
11:01 54.59 54.59 54.54 54.58 5.1K
11:02 54.58 54.59 54.52 54.52 9.9K
11:03 54.53 54.60 54.53 54.60 5.6K
11:04 54.59 54.62 54.57 54.60 9.8K
11:05 54.63 54.72 54.63 54.72 8.8K
11:06 54.71 54.72 54.56 54.56 6.9K
11:07 54.53 54.53 54.47 54.49 5.4K
11:08 54.46 54.50 54.46 54.49 10.9K
11:09 54.49 54.49 54.43 54.43 5.6K
11:10 54.44 54.49 54.44 54.46 11.5K
11:11 54.47 54.47 54.40 54.40 5.5K
11:12 54.40 54.45 54.40 54.42 5.6K
11:13 54.43 54.43 54.39 54.42 7.2K
11:14 54.42 54.42 54.35 54.41 7.2K
11:15 54.41 54.44 54.41 54.44 2.5K
11:16 54.43 54.43 54.38 54.39 5.9K
11:17 54.41 54.41 54.37 54.37 7.8K
11:18 54.37 54.42 54.37 54.42 6.2K
11:19 54.40 54.41 54.37 54.37 4.6K
11:20 54.35 54.43 54.35 54.43 6.2K
11:21 54.42 54.42 54.36 54.37 4.1K
11:22 54.35 54.35 54.30 54.30 5.7K
11:23 54.29 54.31 54.29 54.29 7.4K
11:24 54.32 54.34 54.32 54.33 8.0K
11:25 54.33 54.33 54.33 54.33 1.3K
11:26 54.33 54.34 54.31 54.33 4.7K
11:27 54.34 54.35 54.32 54.35 5.8K
11:28 54.37 54.38 54.37 54.37 4.7K
11:29 54.37 54.41 54.37 54.41 4.5K
11:30 54.41 54.41 54.38 54.38 3.2K
11:31 54.39 54.40 54.39 54.40 5.4K
11:32 54.40 54.40 54.37 54.37 3.6K
11:33 54.37 54.42 54.37 54.40 9.0K
11:34 54.42 54.43 54.40 54.41 4.6K
11:35 54.40 54.42 54.40 54.42 8.1K
11:36 54.43 54.45 54.43 54.45 7.6K
11:37 54.45 54.45 54.44 54.44 5.7K
11:38 54.42 54.42 54.41 54.42 9.2K
11:39 54.40 54.40 54.36 54.36 12.0K
11:40 54.36 54.42 54.36 54.42 5.1K
11:41 54.41 54.42 54.41 54.42 5.1K
11:42 54.43 54.44 54.38 54.38 5.8K
11:43 54.37 54.38 54.36 54.38 3.6K
11:44 54.37 54.38 54.37 54.38 2.3K
11:45 54.38 54.39 54.36 54.37 6.4K
11:46 54.35 54.35 54.25 54.27 7.5K
11:47 54.27 54.27 54.25 54.27 8.6K
11:48 54.26 54.26 54.23 54.23 8.0K
11:49 54.23 54.29 54.23 54.28 9.7K
11:50 54.27 54.27 54.21 54.21 6.9K
11:51 54.20 54.20 54.09 54.09 11.2K
11:52 54.09 54.09 54.04 54.04 9.2K
11:53 54.04 54.08 54.04 54.08 5.9K
11:54 54.08 54.11 54.08 54.09 4.9K
11:55 54.09 54.09 54.06 54.06 3.7K
11:56 54.06 54.08 54.06 54.08 6.5K
11:57 54.06 54.06 54.04 54.04 4.7K
11:58 54.05 54.12 54.05 54.12 7.5K
11:59 54.14 54.19 54.14 54.18 13.3K
12:00 54.20 54.21 54.19 54.20 5.3K
12:01 54.21 54.24 54.13 54.13 7.7K
12:02 54.12 54.14 54.12 54.14 6.6K
12:03 54.15 54.15 54.13 54.14 3.8K
12:04 54.14 54.17 54.11 54.15 8.8K
12:05 54.15 54.16 54.14 54.16 2.0K
12:06 54.13 54.16 54.13 54.15 3.6K
12:07 54.13 54.19 54.13 54.19 7.3K
12:08 54.21 54.21 54.16 54.18 20.0K
12:09 54.18 54.26 54.18 54.26 25.9K
12:10 54.29 54.31 54.29 54.31 3.7K
12:11 54.32 54.34 54.31 54.34 5.5K
12:12 54.33 54.34 54.29 54.29 7.7K
12:13 54.28 54.28 54.25 54.25 6.4K
12:14 54.23 54.27 54.23 54.27 6.2K
12:15 54.27 54.28 54.23 54.24 4.8K
12:16 54.24 54.25 54.23 54.24 3.9K
12:17 54.24 54.26 54.22 54.22 11.7K
12:18 54.22 54.27 54.22 54.27 5.4K
12:19 54.27 54.27 54.25 54.27 2.9K
12:20 54.26 54.30 54.26 54.30 6.3K
12:21 54.28 54.28 54.22 54.22 3.2K
12:22 54.22 54.24 54.21 54.24 6.2K
12:23 54.23 54.26 54.23 54.26 7.0K
12:24 54.28 54.28 54.26 54.28 12.6K
12:25 54.26 54.37 54.26 54.37 18.5K
12:26 54.37 54.39 54.34 54.34 7.5K
12:27 54.34 54.34 54.33 54.33 3.6K
12:28 54.35 54.38 54.35 54.36 5.3K
12:29 54.37 54.37 54.33 54.35 2.6K
12:30 54.35 54.37 54.35 54.37 9.2K
12:31 54.37 54.38 54.37 54.38 2.8K
12:32 54.38 54.40 54.37 54.37 5.4K
12:33 54.37 54.37 54.34 54.34 7.8K
12:34 54.34 54.35 54.32 54.34 2.9K
12:35 54.34 54.44 54.33 54.42 7.7K
12:36 54.44 54.44 54.40 54.40 7.3K
12:37 54.39 54.39 54.34 54.36 3.4K
12:38 54.35 54.35 54.25 54.27 5.9K
12:39 54.28 54.28 54.26 54.28 6.7K
12:40 54.29 54.31 54.28 54.28 4.3K
12:41 54.27 54.27 54.26 54.26 5.3K
12:42 54.26 54.27 54.25 54.26 7.5K
12:43 54.26 54.26 54.24 54.26 12.5K
12:44 54.26 54.26 54.22 54.22 9.1K
12:45 54.23 54.23 54.18 54.18 4.4K
12:46 54.19 54.24 54.18 54.24 11.5K
12:47 54.26 54.26 54.26 54.26 1.4K
12:48 54.24 54.26 54.24 54.25 8.6K
12:49 54.24 54.26 54.24 54.26 3.6K
12:50 54.26 54.26 54.25 54.25 3.8K
12:51 54.26 54.30 54.26 54.28 3.9K
12:52 54.27 54.28 54.25 54.26 6.3K
12:53 54.26 54.26 54.23 54.23 4.3K
12:54 54.24 54.28 54.24 54.27 5.8K
12:55 54.27 54.28 54.25 54.26 8.2K
12:56 54.26 54.26 54.24 54.26 7.5K
12:57 54.25 54.27 54.24 54.27 3.1K
12:58 54.27 54.32 54.27 54.30 19.5K
12:59 54.30 54.30 54.27 54.27 6.6K
13:00 54.27 54.30 54.27 54.30 5.2K
13:01 54.30 54.31 54.30 54.31 3.0K
13:02 54.29 54.29 54.25 54.26 6.9K
13:03 54.26 54.26 54.18 54.18 9.0K
13:04 54.18 54.18 54.15 54.16 8.2K
13:05 54.17 54.18 54.16 54.18 4.0K
13:06 54.19 54.19 54.17 54.17 8.8K
13:07 54.10 54.11 54.08 54.10 16.9K
13:08 54.10 54.12 54.10 54.12 12.3K
13:09 54.10 54.11 54.08 54.08 5.6K
13:10 54.08 54.14 54.08 54.12 6.4K
13:11 54.12 54.12 54.11 54.12 3.0K
13:12 54.12 54.17 54.12 54.13 8.0K
13:13 54.15 54.15 54.06 54.10 91.1K
13:14 54.09 54.09 54.07 54.08 7.4K
13:15 54.07 54.08 54.07 54.07 3.5K
13:16 54.06 54.10 54.04 54.10 13.8K
13:17 54.13 54.13 54.12 54.13 7.3K
13:18 54.11 54.11 54.10 54.10 9.2K
13:19 54.09 54.11 54.08 54.11 4.3K
13:20 54.08 54.10 54.07 54.07 10.6K
13:21 54.10 54.10 54.09 54.09 3.3K
13:22 54.10 54.21 54.09 54.21 8.8K
13:23 54.17 54.19 54.16 54.16 9.8K
13:24 54.16 54.16 54.14 54.15 4.8K
13:25 54.15 54.16 54.12 54.13 9.7K
13:26 54.09 54.11 54.03 54.06 18.2K
13:27 54.06 54.08 54.04 54.08 4.4K
13:28 54.08 54.08 54.07 54.07 5.1K
13:29 54.07 54.09 54.05 54.07 16.7K
13:30 54.08 54.08 54.05 54.05 6.4K
13:31 54.05 54.05 53.92 53.93 50.7K
13:32 53.92 53.95 53.88 53.90 19.3K
13:33 53.90 54.01 53.90 54.01 8.4K
13:34 54.00 54.02 53.98 54.02 11.2K
13:35 54.03 54.10 54.03 54.08 5.5K
13:36 54.08 54.09 54.06 54.06 6.5K
13:37 54.07 54.09 54.07 54.09 4.9K
13:38 54.08 54.08 54.05 54.07 8.5K
13:39 54.07 54.09 54.05 54.05 5.3K
13:40 54.07 54.07 53.99 54.00 6.1K
13:41 54.03 54.05 54.02 54.02 5.6K
13:42 54.01 54.04 54.00 54.04 5.8K
13:43 54.04 54.07 54.04 54.07 2.6K
13:44 54.05 54.07 54.05 54.07 4.6K
13:45 54.07 54.07 54.06 54.06 17.4K
13:46 54.08 54.16 54.07 54.11 12.8K
13:47 54.13 54.13 54.04 54.04 22.3K
13:48 54.04 54.06 54.03 54.05 7.6K
13:49 54.05 54.09 54.05 54.08 4.1K
13:50 54.09 54.09 54.03 54.03 6.6K
13:51 54.02 54.02 53.95 53.95 8.2K
13:52 53.95 53.96 53.92 53.94 13.2K
13:53 53.96 54.01 53.96 54.01 7.9K
13:54 53.98 53.99 53.96 53.97 8.7K
13:55 53.95 53.95 53.89 53.89 3.3K
13:56 53.91 53.92 53.89 53.92 4.1K
13:57 53.92 53.92 53.86 53.88 11.1K
13:58 53.90 53.90 53.87 53.89 4.0K
13:59 53.87 53.89 53.85 53.89 11.2K
14:00 53.95 54.03 53.95 54.00 9.5K
14:01 53.97 54.00 53.96 53.97 5.9K
14:02 53.98 53.98 53.95 53.95 3.7K
14:03 53.93 53.95 53.89 53.94 7.3K
14:04 53.96 53.99 53.96 53.99 3.6K
14:05 53.99 54.07 53.99 54.07 6.0K
14:06 54.08 54.08 54.02 54.02 2.9K
14:07 54.03 54.03 54.00 54.00 5.0K
14:08 54.00 54.03 54.00 54.00 4.0K
14:09 54.01 54.01 53.98 53.99 4.9K
14:10 54.02 54.03 54.02 54.03 3.4K
14:11 54.02 54.02 53.96 53.96 3.2K
14:12 53.94 53.96 53.94 53.96 1.8K
14:13 53.97 54.01 53.93 54.01 8.5K
14:14 54.01 54.01 53.94 53.94 3.7K
14:15 53.94 53.95 53.94 53.94 9.0K
14:16 53.91 53.91 53.85 53.86 12.3K
14:17 53.87 53.87 53.84 53.85 2.5K
14:18 53.84 53.88 53.83 53.88 10.0K
14:19 53.89 53.94 53.89 53.92 20.1K
14:20 53.91 53.95 53.91 53.91 9.7K
14:21 53.90 53.92 53.89 53.90 5.0K
14:22 53.91 53.91 53.89 53.89 8.2K
14:23 53.89 53.90 53.86 53.86 4.1K
14:24 53.88 53.97 53.87 53.97 10.6K
14:25 53.97 53.97 53.92 53.96 9.1K
14:26 53.95 53.95 53.89 53.90 5.0K
14:27 53.92 54.00 53.91 53.98 14.1K
14:28 53.98 53.98 53.96 53.98 1.7K
14:29 53.96 53.98 53.96 53.97 5.2K
14:30 53.99 54.05 53.99 54.02 9.8K
14:31 54.01 54.01 53.99 53.99 4.6K
14:32 53.97 54.01 53.97 54.01 8.7K
14:33 54.02 54.03 53.97 54.00 7.0K
14:34 54.00 54.00 53.96 53.96 2.9K
14:35 53.97 54.00 53.97 54.00 3.5K
14:36 54.01 54.01 53.99 53.99 3.7K
14:37 53.98 54.00 53.98 53.98 2.1K
14:38 53.98 53.98 53.96 53.96 2.5K
14:39 53.96 53.97 53.95 53.95 6.2K
14:40 53.95 53.95 53.93 53.94 8.7K
14:41 53.94 53.94 53.88 53.88 7.2K
14:42 53.89 53.90 53.89 53.90 7.3K
14:43 53.91 53.92 53.91 53.92 4.0K
14:44 53.91 53.92 53.90 53.92 4.1K
14:45 53.94 54.00 53.94 53.98 8.5K
14:46 53.99 54.00 53.96 53.98 6.5K
14:47 53.97 53.99 53.94 53.94 5.8K
14:48 53.93 53.93 53.91 53.92 4.8K
14:49 53.92 53.93 53.89 53.93 4.9K
14:50 53.93 53.93 53.90 53.90 4.2K
14:51 53.90 53.91 53.90 53.90 6.6K
14:52 53.91 53.91 53.86 53.87 10.0K
14:53 53.87 53.87 53.85 53.85 11.1K
14:54 53.85 53.87 53.85 53.87 8.1K
14:55 53.87 53.88 53.87 53.88 3.5K
14:56 53.88 53.88 53.85 53.86 6.7K
14:57 53.85 53.85 53.83 53.83 6.3K
14:58 53.82 53.82 53.77 53.78 11.7K
14:59 53.79 53.83 53.79 53.83 10.0K
15:00 53.83 53.88 53.83 53.88 11.7K
15:01 53.87 53.92 53.87 53.92 9.7K
15:02 53.88 53.88 53.86 53.88 11.4K
15:03 53.87 53.96 53.85 53.94 20.2K
15:04 53.95 53.99 53.93 53.95 13.5K
15:05 53.93 54.05 53.91 54.05 13.6K
15:06 54.02 54.04 53.99 54.01 4.6K
15:07 53.97 53.98 53.95 53.97 6.4K
15:08 53.97 53.97 53.94 53.95 8.4K
15:09 53.97 53.99 53.95 53.95 8.3K
15:10 53.95 53.98 53.92 53.92 5.8K
15:11 53.93 53.98 53.93 53.96 7.3K
15:12 53.97 53.97 53.95 53.95 3.1K
15:13 53.97 54.00 53.95 53.95 19.1K
15:14 53.96 54.05 53.95 54.05 16.2K
15:15 54.05 54.06 54.02 54.04 8.1K
15:16 54.05 54.08 54.05 54.08 6.2K
15:17 54.07 54.09 54.07 54.09 7.1K
15:18 54.10 54.12 54.09 54.11 10.0K
15:19 54.11 54.11 54.07 54.11 10.4K
15:20 54.13 54.14 54.11 54.14 10.6K
15:21 54.15 54.19 54.13 54.19 15.3K
15:22 54.20 54.32 54.19 54.31 16.7K
15:23 54.30 54.33 54.28 54.33 20.4K
15:24 54.33 54.38 54.29 54.32 24.6K
15:25 54.32 54.32 54.26 54.27 19.4K
15:26 54.28 54.30 54.26 54.27 13.5K
15:27 54.27 54.29 54.23 54.25 31.9K
15:28 54.22 54.27 54.22 54.24 15.8K
15:29 54.23 54.25 54.23 54.24 7.9K
15:30 54.25 54.26 54.14 54.14 21.2K
15:31 54.13 54.17 54.11 54.17 17.6K
15:32 54.16 54.36 54.16 54.36 20.5K
15:33 54.36 54.41 54.36 54.37 18.8K
15:34 54.38 54.40 54.34 54.38 14.2K
15:35 54.37 54.37 54.31 54.31 13.4K
15:36 54.30 54.32 54.24 54.29 16.4K
15:37 54.30 54.33 54.30 54.32 13.3K
15:38 54.33 54.39 54.33 54.37 23.4K
15:39 54.38 54.45 54.38 54.45 31.1K
15:40 54.45 54.45 54.40 54.41 26.5K
15:41 54.41 54.45 54.39 54.41 17.5K
15:42 54.40 54.44 54.40 54.44 20.9K
15:43 54.44 54.48 54.44 54.46 13.2K
15:44 54.46 54.47 54.46 54.47 12.3K
15:45 54.47 54.57 54.47 54.56 28.6K
15:46 54.51 54.54 54.49 54.49 31.6K
15:47 54.47 54.49 54.43 54.49 17.4K
15:48 54.48 54.53 54.48 54.53 10.0K
15:49 54.53 54.65 54.53 54.65 36.8K
15:50 54.71 54.72 54.62 54.67 56.5K
15:51 54.64 54.67 54.49 54.49 39.6K
15:52 54.51 54.55 54.47 54.54 35.1K
15:53 54.49 54.51 54.44 54.50 42.7K
15:54 54.49 54.63 54.48 54.57 44.5K
15:55 54.63 54.71 54.62 54.62 53.5K
15:56 54.63 54.67 54.57 54.57 58.7K
15:57 54.54 54.70 54.54 54.70 90.6K
15:58 54.69 54.73 54.66 54.70 86.2K
15:59 54.71 54.75 54.68 54.73 1,685.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음