Celularity Inc (CELU)

CELU
🏛️ 미국 →
2.25
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1.30 1.39 1.24 1.29 0.7M
2022-12-29 1.11 1.27 1.11 1.24 0.5M
2022-12-28 1.05 1.17 1.05 1.11 0.4M
2022-12-27 1.19 1.19 1.07 1.08 0.3M
2022-12-23 1.19 1.23 1.15 1.15 0.1M
2022-12-22 1.25 1.28 1.15 1.17 0.2M
2022-12-21 1.30 1.36 1.24 1.28 0.4M
2022-12-20 1.31 1.32 1.10 1.16 0.7M
2022-12-19 1.47 1.48 1.25 1.28 0.5M
2022-12-16 1.50 1.50 1.39 1.48 0.5M
2022-12-15 1.51 1.54 1.47 1.50 0.1M
2022-12-14 1.53 1.61 1.50 1.50 0.3M
2022-12-13 1.66 1.75 1.47 1.53 0.5M
2022-12-12 1.58 1.70 1.53 1.64 0.6M
2022-12-09 1.53 1.63 1.50 1.55 0.4M
2022-12-08 1.59 1.61 1.51 1.54 0.2M
2022-12-07 1.56 1.66 1.42 1.59 0.4M
2022-12-06 1.65 1.69 1.57 1.58 0.6M
2022-12-05 1.73 1.78 1.65 1.69 0.4M
2022-12-02 1.72 1.84 1.69 1.75 0.4M
2022-12-01 1.81 1.85 1.72 1.79 0.4M
2022-11-30 1.68 1.74 1.62 1.71 0.7M
2022-11-29 1.79 1.81 1.64 1.67 0.6M
2022-11-28 1.60 1.85 1.56 1.63 0.7M
2022-11-25 1.76 1.76 1.53 1.57 0.3M
2022-11-23 1.40 1.73 1.39 1.66 0.7M
2022-11-22 1.43 1.44 1.39 1.42 0.3M
2022-11-21 1.73 1.77 1.35 1.44 1.2M
2022-11-18 1.86 1.89 1.74 1.75 0.4M
2022-11-17 1.85 1.88 1.72 1.76 0.5M
2022-11-16 2.02 2.02 1.88 1.89 0.3M
2022-11-15 2.13 2.18 1.97 1.98 0.3M
2022-11-14 2.06 2.22 1.95 2.00 0.6M
2022-11-11 2.28 2.46 1.97 2.03 1.0M
2022-11-10 1.92 2.22 1.92 2.13 0.5M
2022-11-09 2.08 2.10 1.86 1.86 0.3M
2022-11-08 2.21 2.21 2.07 2.09 0.2M
2022-11-07 2.21 2.25 2.15 2.19 0.2M
2022-11-04 2.25 2.28 2.15 2.23 0.4M
2022-11-03 2.27 2.31 2.14 2.24 0.3M
2022-11-02 2.31 2.39 2.26 2.31 0.3M
2022-11-01 2.35 2.36 2.29 2.32 0.2M
2022-10-31 2.34 2.38 2.32 2.33 0.2M
2022-10-28 2.33 2.36 2.26 2.34 0.2M
2022-10-27 2.30 2.34 2.26 2.27 0.2M
2022-10-26 2.34 2.37 2.28 2.31 0.2M
2022-10-25 2.22 2.37 2.22 2.30 0.4M
2022-10-24 2.27 2.27 2.15 2.23 0.2M
2022-10-21 2.19 2.28 2.09 2.27 0.2M
2022-10-20 2.15 2.29 2.06 2.13 0.4M
2022-10-19 2.25 2.25 2.09 2.15 0.2M
2022-10-18 2.24 2.33 2.22 2.27 0.2M
2022-10-17 2.02 2.30 2.02 2.25 0.3M
2022-10-14 2.18 2.27 2.04 2.08 0.3M
2022-10-13 2.20 2.29 2.10 2.27 0.4M
2022-10-12 1.84 2.31 1.82 2.26 1.0M
2022-10-11 1.88 1.90 1.67 1.87 0.5M
2022-10-10 2.16 2.16 1.87 1.88 0.3M
2022-10-07 2.25 2.27 2.08 2.10 0.2M
2022-10-06 2.18 2.38 2.18 2.28 0.2M
2022-10-05 2.33 2.35 2.18 2.23 0.3M
2022-10-04 2.22 2.44 2.15 2.35 0.4M
2022-10-03 2.32 2.32 2.11 2.19 0.4M
2022-09-30 2.27 2.37 2.27 2.31 0.3M
2022-09-29 2.52 2.53 2.25 2.29 0.4M
2022-09-28 2.50 2.59 2.45 2.56 1.2M
2022-09-27 2.57 2.64 2.39 2.50 0.5M
2022-09-26 2.46 2.59 2.46 2.55 0.6M
2022-09-23 2.48 2.57 2.43 2.51 0.5M
2022-09-22 2.58 2.59 2.39 2.54 0.9M
2022-09-21 2.41 2.66 2.32 2.61 1.0M
2022-09-20 2.34 2.45 2.25 2.42 0.7M
2022-09-19 2.10 2.45 2.06 2.39 1.4M
2022-09-16 2.12 2.25 1.95 2.12 7.5M
2022-09-15 2.36 2.40 1.97 2.15 2.4M
2022-09-14 2.40 2.46 2.26 2.36 1.2M
2022-09-13 2.33 2.67 2.30 2.42 1.6M
2022-09-12 2.55 2.63 2.31 2.34 0.9M
2022-09-09 2.63 2.63 2.41 2.46 1.1M
2022-09-08 2.72 2.87 2.58 2.60 0.8M
2022-09-07 2.90 2.96 2.57 2.89 0.7M
2022-09-06 2.86 3.05 2.73 2.89 0.9M
2022-09-02 2.87 2.93 2.72 2.76 0.7M
2022-09-01 2.67 2.88 2.62 2.87 0.4M
2022-08-31 2.83 2.92 2.69 2.71 0.7M
2022-08-30 2.85 2.90 2.72 2.78 0.3M
2022-08-29 2.88 3.04 2.81 2.86 0.5M
2022-08-26 2.76 2.97 2.74 2.88 0.4M
2022-08-25 2.97 3.08 2.72 2.78 0.7M
2022-08-24 2.70 2.88 2.67 2.86 1.0M
2022-08-23 2.78 2.87 2.55 2.63 1.5M
2022-08-22 2.83 2.95 2.77 2.80 0.7M
2022-08-19 2.87 2.93 2.75 2.82 0.4M
2022-08-18 2.96 3.02 2.84 2.90 0.3M
2022-08-17 2.99 3.04 2.90 2.95 0.4M
2022-08-16 3.06 3.30 2.94 2.99 0.8M
2022-08-15 3.13 3.19 2.94 3.00 0.5M
2022-08-12 3.21 3.42 3.01 3.07 0.7M
2022-08-11 3.25 3.34 3.14 3.19 0.5M
2022-08-10 3.12 3.27 3.12 3.25 0.7M
2022-08-09 3.07 3.20 2.92 3.13 0.5M
2022-08-08 3.08 3.44 3.02 3.10 0.8M
2022-08-05 2.80 3.04 2.72 3.02 0.5M
2022-08-04 3.05 3.09 2.78 2.80 0.4M
2022-08-03 3.05 3.18 2.86 2.96 0.4M
2022-08-02 2.90 3.05 2.87 3.04 0.5M
2022-08-01 3.12 3.13 2.87 2.90 0.5M
2022-07-29 3.24 3.32 2.99 3.01 0.6M
2022-07-28 3.28 3.32 3.18 3.20 0.3M
2022-07-27 3.60 3.69 3.12 3.19 0.5M
2022-07-26 3.59 3.74 3.50 3.58 0.4M
2022-07-25 3.41 3.78 3.41 3.69 0.4M
2022-07-22 3.50 3.68 3.38 3.44 0.2M
2022-07-21 3.56 3.57 3.42 3.50 0.3M
2022-07-20 3.50 3.78 3.43 3.49 0.5M
2022-07-19 3.66 3.68 3.44 3.50 0.5M
2022-07-18 4.18 4.35 3.58 3.61 0.7M
2022-07-15 4.00 4.18 3.85 4.12 0.2M
2022-07-14 4.10 4.23 3.71 3.97 0.3M
2022-07-13 4.13 4.36 4.02 4.15 0.2M
2022-07-12 4.03 4.39 3.95 4.25 0.3M
2022-07-11 4.39 4.39 3.97 4.05 0.3M
2022-07-08 3.88 4.45 3.88 4.31 0.7M
2022-07-07 3.97 4.21 3.87 3.98 0.4M
2022-07-06 3.66 4.01 3.61 3.98 0.5M
2022-07-05 3.45 3.72 3.31 3.71 0.3M
2022-07-01 3.24 3.66 3.24 3.53 0.5M
2022-06-30 2.81 3.55 2.77 3.40 0.9M
2022-06-29 3.21 3.21 2.76 2.81 0.8M
2022-06-28 3.62 3.84 3.22 3.23 0.4M
2022-06-27 3.79 3.83 3.47 3.61 0.6M
2022-06-24 3.60 4.58 3.55 3.68 3.3M
2022-06-23 3.51 3.72 3.41 3.54 0.4M
2022-06-22 3.92 3.93 3.40 3.47 1.2M
2022-06-21 3.94 4.09 3.67 3.78 1.2M
2022-06-17 3.98 4.25 3.73 3.90 1.1M
2022-06-16 4.10 4.35 3.82 4.01 1.2M
2022-06-15 4.10 4.38 3.87 4.19 1.6M
2022-06-14 4.01 4.17 3.87 4.05 0.4M
2022-06-13 4.51 4.52 3.93 4.03 1.0M
2022-06-10 5.62 5.98 4.59 4.62 1.1M
2022-06-09 6.90 7.00 5.46 5.51 0.6M
2022-06-08 6.64 7.43 6.05 6.58 0.6M
2022-06-07 7.61 7.61 6.00 6.71 0.9M
2022-06-06 10.95 11.00 6.82 6.92 1.4M
2022-06-03 10.37 11.14 10.36 10.84 0.3M
2022-06-02 9.96 10.99 9.96 10.37 0.4M
2022-06-01 9.39 10.52 9.04 10.18 0.4M
2022-05-31 9.00 9.45 8.66 9.22 0.7M
2022-05-27 8.40 8.96 8.08 8.91 0.3M
2022-05-26 7.76 8.64 7.75 8.51 0.3M
2022-05-25 7.05 8.11 6.86 7.87 0.3M
2022-05-24 6.99 7.98 6.96 7.15 0.3M
2022-05-23 7.60 7.88 7.10 7.10 0.3M
2022-05-20 7.75 7.98 7.27 7.46 0.2M
2022-05-19 7.60 8.45 7.59 7.59 0.3M
2022-05-18 7.50 8.84 7.44 7.85 0.9M
2022-05-17 6.37 7.67 6.31 7.56 0.5M
2022-05-16 7.26 8.10 6.36 6.42 0.5M
2022-05-13 6.77 8.98 6.45 7.34 1.1M
2022-05-12 6.22 7.40 5.50 5.77 0.9M
2022-05-11 6.73 6.83 6.25 6.30 0.4M
2022-05-10 9.31 9.86 6.94 7.12 0.7M
2022-05-09 12.30 12.30 8.98 9.12 0.7M
2022-05-06 11.93 12.56 11.35 12.20 0.2M
2022-05-05 12.50 12.95 11.40 11.94 0.3M
2022-05-04 11.10 12.06 10.92 11.94 0.2M
2022-05-03 11.64 12.11 10.92 11.38 0.2M
2022-05-02 11.26 12.23 11.12 11.64 0.3M
2022-04-29 12.27 12.30 11.42 11.69 0.5M
2022-04-28 12.00 13.19 11.76 12.91 0.7M
2022-04-27 11.96 12.50 11.71 12.14 0.3M
2022-04-26 11.45 12.09 10.84 11.94 0.4M
2022-04-25 12.30 12.63 11.20 11.43 0.3M
2022-04-22 11.98 12.30 11.58 11.92 0.2M
2022-04-21 12.50 12.71 11.06 11.87 0.5M
2022-04-20 11.91 12.57 11.41 12.39 0.4M
2022-04-19 10.57 12.00 10.52 11.78 0.6M
2022-04-18 10.42 10.86 10.31 10.65 0.2M
2022-04-14 10.13 10.50 10.00 10.32 0.2M
2022-04-13 9.82 10.21 9.79 10.16 0.2M
2022-04-12 9.77 10.07 9.43 9.74 0.1M
2022-04-11 9.38 9.83 9.38 9.77 0.2M
2022-04-08 9.43 9.66 9.23 9.39 0.1M
2022-04-07 9.24 9.64 9.09 9.50 0.2M
2022-04-06 8.84 9.47 8.67 9.21 0.2M
2022-04-05 8.60 9.44 8.46 9.40 0.2M
2022-04-04 9.00 9.65 8.31 8.69 0.3M
2022-04-01 8.71 9.05 8.09 8.88 0.2M
2022-03-31 8.70 9.24 8.66 8.71 0.2M
2022-03-30 8.20 8.91 8.20 8.53 0.2M
2022-03-29 7.73 8.25 7.73 8.14 0.1M
2022-03-28 7.90 8.00 7.52 7.75 0.1M
2022-03-25 7.59 7.70 7.10 7.36 0.1M
2022-03-24 7.38 7.98 7.19 7.45 0.3M
2022-03-23 7.16 7.81 7.16 7.25 0.1M
2022-03-22 7.22 8.03 7.15 7.15 0.2M
2022-03-21 7.45 7.58 7.07 7.10 0.1M
2022-03-18 7.17 7.50 7.00 7.00 0.1M
2022-03-17 7.01 7.47 6.91 7.13 0.1M
2022-03-16 7.20 7.75 7.01 7.09 0.2M
2022-03-15 7.05 7.50 6.26 6.94 0.2M
2022-03-14 9.00 9.14 6.82 6.93 0.5M
2022-03-11 9.72 10.08 8.93 9.00 0.5M
2022-03-10 8.74 10.00 8.45 9.79 0.5M
2022-03-09 8.37 10.25 8.20 8.44 0.6M
2022-03-08 7.82 8.90 7.82 8.49 0.4M
2022-03-07 7.08 8.42 7.04 7.86 0.6M
2022-03-04 7.19 7.48 6.90 6.95 0.2M
2022-03-03 7.43 7.89 7.22 7.56 0.1M
2022-03-02 7.54 7.95 7.13 7.19 0.2M
2022-03-01 7.25 7.39 7.03 7.38 0.1M
2022-02-28 7.02 7.38 6.68 7.18 0.2M
2022-02-25 6.67 6.93 6.49 6.93 0.1M
2022-02-24 5.98 6.49 5.91 6.47 0.1M
2022-02-23 6.11 6.30 6.07 6.17 0.1M
2022-02-22 6.67 6.67 6.03 6.17 0.2M
2022-02-18 6.66 6.66 6.25 6.47 0.2M
2022-02-17 6.46 6.62 6.31 6.53 0.2M
2022-02-16 6.20 6.56 6.10 6.46 0.2M
2022-02-15 5.76 6.06 5.63 5.96 0.2M
2022-02-14 5.82 6.20 5.44 5.50 0.3M
2022-02-11 5.38 5.66 5.27 5.50 0.2M
2022-02-10 4.80 5.46 4.75 5.23 0.3M
2022-02-09 4.61 4.92 4.55 4.79 0.1M
2022-02-08 4.55 4.62 4.36 4.53 0.0M
2022-02-07 4.41 4.68 4.28 4.59 0.1M
2022-02-04 4.42 4.55 4.29 4.45 0.0M
2022-02-03 4.63 4.78 4.40 4.48 0.1M
2022-02-02 4.66 4.78 4.65 4.70 0.1M
2022-02-01 4.50 4.67 4.39 4.58 0.1M
2022-01-31 4.31 4.54 4.20 4.50 0.1M
2022-01-28 4.10 4.32 3.97 4.26 0.1M
2022-01-27 4.21 4.21 3.82 3.90 0.1M
2022-01-26 4.50 4.58 4.12 4.17 0.1M
2022-01-25 4.40 4.60 4.17 4.47 0.3M
2022-01-24 4.04 4.51 4.04 4.48 0.2M
2022-01-21 3.99 4.54 3.89 4.32 0.3M
2022-01-20 3.95 4.03 3.78 3.97 0.3M
2022-01-19 3.80 4.03 3.75 3.87 0.2M
2022-01-18 4.34 4.34 3.63 3.81 1.6M
2022-01-14 4.11 4.23 4.03 4.14 0.1M
2022-01-13 4.34 4.55 4.18 4.18 0.0M
2022-01-12 4.70 4.70 4.31 4.36 0.1M
2022-01-11 4.40 4.72 4.40 4.54 0.1M
2022-01-10 4.66 4.73 4.28 4.36 0.1M
2022-01-07 4.83 4.90 4.60 4.60 0.0M
2022-01-06 4.73 4.96 4.65 4.82 0.1M
2022-01-05 5.08 5.12 4.70 4.78 0.1M
2022-01-04 5.13 5.13 4.80 5.06 0.1M
2022-01-03 5.12 5.25 4.93 5.07 0.1M