Pfizer

PFE
🏛️ 독일 →
20.95
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 20.35 20.35 20.35 20.35 5.9K
09:05 20.30 20.30 20.30 20.30 0.3K
09:10 20.30 20.30 20.30 20.30 0.6K
09:20 20.32 20.34 20.32 20.32 7.6K
09:25 20.35 20.35 20.35 20.35 1.0K
09:35 20.35 20.35 20.35 20.35 0.1K
09:40 20.32 20.35 20.32 20.35 0.5K
09:50 20.36 20.36 20.36 20.36 0.2K
09:55 20.36 20.36 20.36 20.36 1.2K
10:00 20.39 20.39 20.39 20.39 3.2K
10:10 20.35 20.35 20.35 20.35 0.0K
10:15 20.34 20.34 20.34 20.34 0.6K
10:20 20.33 20.33 20.33 20.33 0.2K
10:30 20.35 20.35 20.35 20.35 1.3K
10:35 20.33 20.35 20.33 20.35 2.5K
10:45 20.34 20.37 20.34 20.37 1.7K
10:50 20.32 20.32 20.32 20.32 0.7K
10:55 20.31 20.31 20.31 20.31 0.5K
11:00 20.32 20.32 20.32 20.32 0.3K
11:05 20.29 20.29 20.28 20.28 2.8K
11:10 20.28 20.30 20.28 20.30 1.4K
11:15 20.28 20.28 20.28 20.28 0.2K
11:25 20.29 20.29 20.29 20.29 1.4K
11:35 20.28 20.28 20.28 20.28 0.1K
11:40 20.28 20.28 20.28 20.28 0.3K
11:50 20.31 20.31 20.31 20.31 0.0K
11:55 20.30 20.30 20.30 20.30 0.1K
12:05 20.32 20.33 20.32 20.33 1.8K
12:10 20.35 20.35 20.34 20.35 2.0K
12:25 20.39 20.39 20.38 20.38 0.6K
12:35 20.39 20.39 20.38 20.38 0.7K
12:40 20.41 20.41 20.40 20.40 0.7K
12:45 20.39 20.39 20.35 20.35 0.7K
12:50 20.36 20.36 20.35 20.35 1.1K
13:30 20.36 20.36 20.36 20.36 1.1K
13:40 20.44 20.44 20.44 20.44 0.3K
13:45 20.45 20.45 20.42 20.42 1.2K
13:55 20.42 20.42 20.42 20.42 0.0K
14:00 20.44 20.44 20.44 20.44 0.0K
14:05 20.41 20.42 20.41 20.42 1.0K
14:15 20.40 20.40 20.39 20.39 0.3K
14:20 20.40 20.42 20.40 20.42 0.7K
14:25 20.43 20.43 20.43 20.43 0.2K
14:30 20.42 20.46 20.42 20.46 1.0K
14:35 20.46 20.46 20.46 20.46 0.0K
14:40 20.41 20.41 20.41 20.41 1.6K
14:50 20.42 20.42 20.42 20.42 0.2K
15:00 20.43 20.43 20.43 20.43 0.1K
15:15 20.38 20.39 20.38 20.39 5.0K
15:20 20.39 20.39 20.36 20.36 0.9K
15:25 20.40 20.40 20.36 20.36 0.7K
15:30 20.36 20.37 20.33 20.35 4.2K
15:35 20.31 20.31 20.25 20.25 0.5K
15:45 20.35 20.35 20.34 20.34 0.0K
15:50 20.36 20.37 20.36 20.37 0.4K
15:55 20.36 20.36 20.36 20.36 0.0K
16:00 20.36 20.36 20.32 20.32 0.1K
16:05 20.32 20.32 20.29 20.29 0.0K
16:10 20.29 20.29 20.25 20.25 0.8K
16:15 20.24 20.24 20.24 20.24 0.1K
16:20 20.23 20.23 20.23 20.23 0.0K
16:25 20.24 20.24 20.24 20.24 0.1K
16:30 20.25 20.25 20.25 20.25 0.1K
16:35 20.24 20.24 20.24 20.24 0.3K
16:40 20.25 20.25 20.25 20.25 1.0K
16:45 20.23 20.23 20.23 20.23 0.0K
16:50 20.23 20.23 20.23 20.23 0.2K
16:55 20.23 20.24 20.23 20.24 20.3K
17:00 20.24 20.24 20.24 20.24 0.1K
17:10 20.25 20.25 20.25 20.25 0.1K
17:15 20.23 20.23 20.23 20.23 0.4K
17:25 20.24 20.25 20.24 20.25 1.5K
17:35 20.26 20.26 20.26 20.26 0.8K
날짜 시가 고가 저가 종가 거래량
2025-09-30 20.32 21.21 20.22 20.95 0.1M
2025-09-29 20.36 20.48 20.13 20.32 0.1M
2025-09-26 20.35 20.46 20.23 20.26 0.1M
2025-09-25 20.51 20.68 20.33 20.33 0.0M
2025-09-24 20.51 20.62 20.48 20.54 0.0M
2025-09-23 20.66 20.67 20.40 20.59 0.1M
2025-09-22 20.51 21.07 20.50 20.86 0.2M
2025-09-19 20.63 20.64 20.30 20.31 0.0M
2025-09-18 20.39 20.60 20.36 20.46 0.0M
2025-09-17 20.21 20.58 20.20 20.56 0.0M
2025-09-16 20.37 20.41 20.24 20.24 0.1M
2025-09-15 20.50 20.54 20.16 20.22 0.1M
2025-09-12 21.20 21.24 20.90 20.90 0.0M
2025-09-11 21.03 21.14 20.96 21.14 0.0M
2025-09-10 21.06 21.17 20.89 20.93 0.0M
2025-09-09 20.90 21.11 20.90 21.04 0.0M
2025-09-08 21.28 21.29 20.80 21.06 0.1M
2025-09-05 21.01 21.11 20.92 21.03 0.0M
2025-09-04 21.26 21.40 21.05 21.12 0.0M
2025-09-03 21.41 21.55 21.23 21.25 0.0M
2025-09-02 21.14 21.50 21.14 21.32 0.1M
2025-09-01 21.12 21.30 21.08 21.19 0.0M
2025-08-29 21.12 21.25 21.07 21.15 0.0M
2025-08-28 21.52 21.64 21.09 21.09 0.0M
2025-08-27 21.43 21.73 21.43 21.48 0.0M
2025-08-26 21.62 21.74 21.50 21.54 0.0M
2025-08-25 22.10 22.14 21.60 21.68 0.0M
2025-08-22 22.23 22.50 22.09 22.11 0.0M
2025-08-21 21.85 22.26 21.71 22.26 0.1M
2025-08-20 21.69 22.00 21.69 21.88 0.0M
2025-08-19 21.46 21.78 21.39 21.66 0.0M
2025-08-18 21.60 21.60 21.48 21.58 0.0M
2025-08-15 21.56 21.62 21.34 21.42 0.0M
2025-08-14 21.50 21.73 21.32 21.51 0.1M
2025-08-13 21.09 21.50 21.02 21.40 0.0M
2025-08-12 21.22 21.28 20.99 21.06 0.0M
2025-08-11 21.18 21.45 21.10 21.23 0.0M
2025-08-08 20.85 21.04 20.75 20.93 0.0M
2025-08-07 20.63 20.80 20.52 20.74 0.0M
2025-08-06 21.34 21.40 20.64 20.65 0.1M
2025-08-05 20.50 21.44 20.42 21.07 0.2M
2025-08-04 20.27 20.44 20.15 20.44 0.0M
2025-08-01 20.34 20.39 20.00 20.14 0.1M
2025-07-31 20.89 20.89 20.60 20.70 0.0M
2025-07-30 21.04 21.24 21.00 21.00 0.0M
2025-07-29 21.13 21.18 20.78 20.95 0.0M
2025-07-28 21.24 21.36 20.99 21.11 0.1M
2025-07-25 21.33 21.40 21.03 21.09 0.0M
2025-07-24 21.59 21.90 21.50 21.58 0.1M
2025-07-23 21.41 21.77 21.39 21.60 0.1M
2025-07-22 20.91 21.25 20.80 21.10 0.0M
2025-07-21 21.06 21.16 20.83 20.88 0.0M
2025-07-18 21.23 21.26 21.04 21.05 0.0M
2025-07-17 21.25 21.37 21.14 21.32 0.0M
2025-07-16 21.17 21.57 21.14 21.15 0.1M
2025-07-15 21.82 21.83 21.29 21.30 0.1M
2025-07-14 21.92 21.95 21.74 21.81 0.0M
2025-07-11 22.13 22.13 21.75 21.85 0.0M
2025-07-10 21.73 22.31 21.70 22.22 0.0M
2025-07-09 21.90 22.04 21.69 21.69 0.0M
2025-07-08 21.49 22.17 21.46 21.98 0.0M
2025-07-07 21.62 21.71 21.53 21.57 0.1M
2025-07-04 21.55 21.58 21.49 21.55 0.0M
2025-07-03 21.44 21.66 21.39 21.63 0.1M
2025-07-02 21.37 21.55 21.30 21.48 0.1M
2025-07-01 20.66 21.35 20.45 21.34 0.0M
2025-06-30 20.68 20.76 20.62 20.72 0.0M
2025-06-27 20.77 20.82 20.70 20.75 0.0M
2025-06-26 20.81 20.89 20.73 20.79 0.0M
2025-06-25 20.92 21.03 20.79 20.82 0.0M
2025-06-24 20.79 20.95 20.76 20.83 0.1M
2025-06-23 20.80 20.96 20.67 20.67 0.0M
2025-06-20 20.78 20.88 20.64 20.70 0.1M
2025-06-19 20.79 20.80 20.52 20.80 0.0M
2025-06-18 20.81 20.94 20.70 20.85 0.1M
2025-06-17 21.14 21.14 20.75 20.92 0.1M
2025-06-16 21.24 21.31 20.97 20.99 0.0M
2025-06-13 21.37 21.60 21.34 21.39 0.1M
2025-06-12 21.35 21.48 21.00 21.45 0.0M
2025-06-11 21.33 21.51 21.20 21.37 0.1M
2025-06-10 21.06 21.32 20.93 21.32 0.0M
2025-06-09 20.54 21.00 20.50 21.00 0.1M
2025-06-06 20.23 20.66 20.23 20.62 0.1M
2025-06-05 20.57 20.58 20.21 20.42 0.0M
2025-06-04 20.58 20.62 20.46 20.57 0.0M
2025-06-03 20.55 20.64 20.28 20.61 0.0M
2025-06-02 20.54 20.68 20.35 20.51 0.1M
2025-05-30 20.69 20.77 20.45 20.74 0.1M
2025-05-29 20.71 20.72 20.46 20.58 0.1M
2025-05-28 20.85 20.89 20.70 20.73 0.0M
2025-05-27 20.74 20.81 20.60 20.78 0.1M
2025-05-26 20.62 20.79 20.54 20.70 0.0M
2025-05-23 20.43 20.59 20.18 20.46 0.1M
2025-05-22 20.44 20.50 20.23 20.26 0.1M
2025-05-21 20.88 20.88 20.58 20.67 0.1M
2025-05-20 20.50 21.05 20.41 20.81 0.1M
2025-05-19 20.28 20.45 20.14 20.36 0.1M
2025-05-16 20.15 20.35 20.08 20.27 0.1M
2025-05-15 19.70 20.13 19.64 20.12 0.1M
2025-05-14 20.45 20.48 19.78 19.86 0.1M
2025-05-13 20.68 20.77 20.21 20.43 0.1M
2025-05-12 19.45 20.67 19.32 20.67 0.4M
2025-05-09 20.28 20.28 19.87 19.98 0.1M
2025-05-08 20.26 20.36 19.95 20.29 0.1M
2025-05-07 20.34 20.40 20.11 20.20 0.1M
2025-05-06 21.19 21.19 20.60 20.76 0.1M
2025-05-05 21.31 21.43 21.14 21.14 0.1M
2025-05-02 21.51 21.51 21.06 21.25 0.1M
2025-04-30 20.96 21.44 20.91 21.39 0.1M
2025-04-29 20.35 21.02 19.74 20.98 0.3M
2025-04-28 20.27 20.48 20.21 20.25 0.0M
2025-04-25 20.11 20.18 19.83 20.10 0.1M
2025-04-24 19.75 20.06 19.59 20.04 0.1M
2025-04-23 20.02 20.27 19.67 19.69 0.1M
2025-04-22 19.40 19.58 19.16 19.57 0.1M
2025-04-17 19.58 19.80 19.40 19.72 0.1M
2025-04-16 19.85 19.96 19.58 19.76 0.1M
2025-04-15 19.62 20.29 19.46 19.96 0.1M
2025-04-14 19.50 19.63 18.57 19.46 0.2M
2025-04-11 19.30 19.31 18.70 18.88 0.2M
2025-04-10 20.54 20.54 19.20 19.20 0.2M
2025-04-09 19.60 19.82 18.76 19.13 0.3M
2025-04-08 20.90 21.00 20.30 20.35 0.1M
2025-04-07 20.01 21.20 19.85 20.49 0.3M
2025-04-04 21.90 22.15 21.17 21.33 0.2M
2025-04-03 22.50 22.51 22.00 22.47 0.1M
2025-04-02 22.90 22.90 22.46 22.74 0.1M
2025-04-01 23.50 23.50 22.90 23.12 0.1M
2025-03-31 23.19 23.30 22.76 23.08 0.1M
2025-03-28 23.24 23.27 22.97 23.10 0.1M
2025-03-27 23.50 23.50 23.16 23.30 0.1M
2025-03-26 23.76 23.81 23.56 23.56 0.1M
2025-03-25 24.21 24.21 23.81 23.81 0.1M
2025-03-24 24.21 24.26 24.06 24.10 0.1M
2025-03-21 24.11 24.39 24.02 24.29 0.1M
2025-03-20 24.14 24.31 24.01 24.09 0.1M
2025-03-19 24.16 24.33 24.11 24.17 0.1M
2025-03-18 23.90 24.15 23.81 24.01 0.1M
2025-03-17 23.69 23.85 23.50 23.83 0.0M
2025-03-14 23.71 23.71 23.41 23.62 0.1M
2025-03-13 23.69 24.01 23.66 23.84 0.1M
2025-03-12 23.91 24.03 23.38 23.57 0.1M
2025-03-11 24.45 24.47 23.82 23.82 0.0M
2025-03-10 24.68 25.11 24.44 24.88 0.0M
2025-03-07 24.22 24.78 24.11 24.53 0.0M
2025-03-06 24.01 24.15 23.87 24.15 0.0M
2025-03-05 24.26 24.29 23.86 24.01 0.1M
2025-03-04 25.01 25.04 24.43 24.62 0.1M
2025-03-03 25.28 25.64 24.90 25.08 0.1M
2025-02-28 25.08 25.16 24.90 24.96 0.0M
2025-02-27 25.15 25.39 25.00 25.20 0.0M
2025-02-26 25.45 25.55 25.30 25.31 0.0M
2025-02-25 25.34 25.74 25.29 25.67 0.0M
2025-02-24 25.08 25.32 24.78 25.16 0.0M
2025-02-21 24.73 24.99 24.63 24.95 0.0M
2025-02-20 24.86 24.96 24.73 24.87 0.1M
2025-02-19 24.50 24.77 24.46 24.73 0.0M
2025-02-18 24.59 24.64 24.37 24.38 0.1M
2025-02-17 24.21 24.70 24.21 24.62 0.1M
2025-02-14 24.58 24.58 24.28 24.42 0.1M
2025-02-13 24.52 24.65 24.40 24.55 0.1M
2025-02-12 24.71 24.73 24.40 24.62 0.1M
2025-02-11 25.11 25.12 24.71 24.74 0.0M
2025-02-10 24.93 25.21 24.76 25.21 0.0M
2025-02-07 24.91 25.03 24.75 24.77 0.1M
2025-02-06 25.56 25.67 25.15 25.16 0.0M
2025-02-05 25.26 25.61 24.69 25.41 0.1M
2025-02-04 25.51 26.10 24.70 24.86 0.2M
2025-02-03 25.91 25.91 25.51 25.60 0.1M
2025-01-31 25.89 26.00 25.67 25.67 0.0M
2025-01-30 25.77 25.77 25.50 25.70 0.0M
2025-01-29 25.69 25.95 25.59 25.75 0.0M
2025-01-28 25.74 25.74 25.43 25.58 0.1M
2025-01-27 24.77 25.55 24.77 25.47 0.1M
2025-01-24 25.04 25.04 24.79 24.81 0.1M
2025-01-23 25.18 25.35 24.77 25.28 0.1M
2025-01-22 25.61 25.77 25.23 25.41 0.0M
2025-01-21 25.57 25.62 25.40 25.51 0.0M
2025-01-20 25.58 25.74 25.50 25.50 0.0M
2025-01-17 25.62 25.87 25.54 25.58 0.1M
2025-01-16 25.56 25.56 25.30 25.51 0.1M
2025-01-15 25.76 25.81 25.48 25.61 0.1M
2025-01-14 26.11 26.25 25.88 25.88 0.0M
2025-01-13 26.13 26.20 25.87 26.03 0.0M
2025-01-10 26.14 26.42 26.06 26.37 0.0M
2025-01-09 25.99 26.28 25.99 26.07 0.0M
2025-01-08 26.35 26.47 25.50 26.04 0.1M
2025-01-07 25.83 26.54 25.76 26.32 0.0M
2025-01-06 25.89 26.02 25.57 26.02 0.0M
2025-01-03 25.99 26.06 25.80 25.85 0.0M
2025-01-02 25.51 26.13 25.51 26.13 0.0M