Pfizer Inc DRC (PFE)

PFE
🏛️ 캐나다 →
12.34
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 12.28 12.35 12.24 12.31 0.0M
2024-12-30 12.30 12.31 12.17 12.28 0.0M
2024-12-27 12.28 12.45 12.27 12.35 0.1M
2024-12-24 12.38 12.42 12.25 12.40 0.0M
2024-12-23 12.25 12.42 12.15 12.42 0.1M
2024-12-20 11.95 12.28 11.95 12.22 0.1M
2024-12-19 11.97 12.09 11.87 11.95 0.1M
2024-12-18 12.23 12.28 11.99 11.99 0.1M
2024-12-17 11.96 12.28 11.96 12.28 0.2M
2024-12-16 11.85 11.94 11.70 11.73 0.1M
2024-12-13 11.79 11.90 11.73 11.87 0.1M
2024-12-12 11.70 11.82 11.68 11.78 0.0M
2024-12-11 11.82 11.84 11.69 11.74 0.1M
2024-12-10 12.15 12.15 11.85 11.88 0.1M
2024-12-09 11.95 12.25 11.90 12.13 0.1M
2024-12-06 11.96 12.10 11.89 11.96 0.1M
2024-12-05 11.75 11.96 11.70 11.95 0.1M
2024-12-04 11.85 11.85 11.70 11.74 0.3M
2024-12-03 12.00 12.02 11.86 11.88 0.1M
2024-12-02 12.15 12.16 11.96 12.01 0.1M
2024-11-29 12.02 12.18 12.00 12.17 0.0M
2024-11-28 12.04 12.07 12.01 12.07 0.0M
2024-11-27 11.90 12.04 11.90 12.01 0.1M
2024-11-26 12.18 12.18 11.91 11.99 0.1M
2024-11-25 11.99 12.27 11.99 12.16 0.1M
2024-11-22 11.71 11.96 11.68 11.94 0.1M
2024-11-21 11.57 11.69 11.51 11.68 0.1M
2024-11-20 11.67 11.67 11.46 11.60 0.1M
2024-11-19 11.50 11.68 11.46 11.67 0.1M
2024-11-18 11.62 11.72 11.49 11.58 0.2M
2024-11-15 11.94 11.94 11.40 11.54 0.4M
2024-11-14 12.40 12.48 12.04 12.10 0.1M
2024-11-13 12.15 12.44 12.08 12.45 0.1M
2024-11-12 12.15 12.29 12.07 12.14 0.1M
2024-11-11 12.41 12.47 12.19 12.21 0.2M
2024-11-08 12.64 12.64 12.44 12.45 0.2M
2024-11-07 12.84 12.84 12.73 12.80 0.1M
2024-11-06 13.04 13.04 12.62 12.76 0.1M
2024-11-05 12.94 13.01 12.82 13.01 0.0M
2024-11-04 13.05 13.06 12.90 12.93 0.1M
2024-11-01 13.27 13.27 13.05 13.08 0.1M
2024-10-31 13.27 13.29 13.18 13.18 0.2M
2024-10-30 13.22 13.29 13.12 13.28 0.2M
2024-10-29 13.54 13.55 13.03 13.27 0.2M
2024-10-28 13.34 13.46 13.33 13.45 0.0M
2024-10-25 13.28 13.37 13.23 13.26 0.1M
2024-10-24 13.47 13.47 13.28 13.35 0.0M
2024-10-23 13.49 13.53 13.35 13.44 0.0M
2024-10-22 13.47 13.47 13.33 13.44 0.0M
2024-10-21 13.49 13.55 13.45 13.49 0.0M
2024-10-18 13.58 13.62 13.56 13.62 0.0M
2024-10-17 13.72 13.72 13.61 13.65 0.1M
2024-10-16 13.76 13.88 13.76 13.83 0.1M
2024-10-15 13.57 13.83 13.57 13.72 0.0M
2024-10-11 13.59 13.68 13.48 13.59 0.0M
2024-10-10 13.96 13.98 13.63 13.69 0.1M
2024-10-09 13.67 14.16 13.56 14.06 0.1M
2024-10-08 13.67 13.74 13.50 13.62 0.1M
2024-10-07 13.63 13.88 13.56 13.61 0.1M
2024-10-04 13.25 13.32 13.15 13.32 0.0M
2024-10-03 13.23 13.30 13.17 13.23 0.0M
2024-10-02 13.34 13.39 13.23 13.34 0.0M
2024-10-01 13.47 13.50 13.30 13.39 0.0M
2024-09-30 13.60 13.60 13.41 13.50 0.0M
2024-09-27 13.55 13.60 13.48 13.55 0.0M
2024-09-26 13.31 13.52 13.21 13.52 0.1M
2024-09-25 13.76 13.82 13.48 13.50 0.0M
2024-09-24 13.68 13.78 13.58 13.71 0.0M
2024-09-23 13.68 13.70 13.60 13.66 0.0M
2024-09-20 13.75 13.75 13.64 13.74 0.0M
2024-09-19 13.89 13.98 13.76 13.81 0.0M
2024-09-18 13.92 14.00 13.86 13.87 0.0M
2024-09-17 14.00 14.03 13.81 13.92 0.0M
2024-09-16 13.74 14.04 13.74 14.00 0.1M
2024-09-13 13.56 13.65 13.52 13.65 0.0M
2024-09-12 13.58 13.82 13.40 13.58 0.0M
2024-09-11 13.87 13.87 13.60 13.80 0.0M
2024-09-10 13.85 13.87 13.63 13.85 0.0M
2024-09-09 13.25 13.80 13.25 13.70 0.0M
2024-09-06 13.30 13.40 13.18 13.30 0.1M
2024-09-05 13.30 13.40 13.22 13.30 0.0M
2024-09-04 13.24 13.31 13.16 13.24 0.0M
2024-09-03 13.20 13.47 13.14 13.20 0.1M
2024-08-30 13.52 13.52 13.36 13.52 0.0M
2024-08-29 13.41 13.50 13.32 13.41 0.0M
2024-08-28 13.42 13.54 13.36 13.42 0.0M
2024-08-27 13.47 13.55 13.33 13.47 0.0M
2024-08-26 13.48 13.54 13.44 13.48 0.0M
2024-08-23 13.46 13.49 13.37 13.46 0.0M
2024-08-22 13.42 13.57 13.32 13.42 0.0M
2024-08-21 13.55 13.60 13.50 13.55 0.0M
2024-08-20 13.50 13.60 13.46 13.50 0.0M
2024-08-19 13.45 13.48 13.20 13.45 0.1M
2024-08-16 13.20 13.40 13.00 13.20 0.1M
2024-08-15 13.39 13.53 13.33 13.39 0.0M
2024-08-14 13.49 13.60 13.40 13.49 0.0M
2024-08-13 13.48 13.51 13.21 13.48 0.0M
2024-08-12 13.28 13.35 13.24 13.28 0.0M
2024-08-09 13.35 13.43 13.30 13.35 0.0M
2024-08-08 13.43 13.55 13.36 13.43 0.0M
2024-08-07 13.46 13.93 13.43 13.46 0.1M
2024-08-06 13.67 14.03 13.66 13.67 0.0M
2024-08-02 14.36 14.60 14.02 14.18 0.1M
2024-08-01 14.33 14.38 13.99 14.34 0.1M
2024-07-31 14.60 14.62 14.24 14.29 0.1M
2024-07-30 14.48 14.73 13.91 14.67 0.2M
2024-07-29 14.32 14.45 14.23 14.38 0.0M
2024-07-26 14.08 14.40 14.02 14.38 0.1M
2024-07-25 14.00 14.44 13.99 14.12 0.1M
2024-07-24 13.81 14.02 13.71 14.02 0.0M
2024-07-23 13.82 13.84 13.71 13.79 0.0M
2024-07-22 14.08 14.08 13.73 13.86 0.0M
2024-07-19 13.96 14.00 13.83 13.98 0.0M
2024-07-18 13.89 14.34 13.85 13.89 0.1M
2024-07-17 14.04 14.15 13.71 14.04 0.1M
2024-07-16 13.79 13.80 13.67 13.79 0.0M
2024-07-15 13.61 13.66 13.48 13.61 0.0M
2024-07-12 13.52 13.61 13.46 13.52 0.1M
2024-07-11 13.42 13.65 13.29 13.42 0.1M
2024-07-10 13.00 13.26 13.00 13.26 0.1M
2024-07-09 12.98 12.99 12.77 12.96 0.1M
2024-07-08 13.15 13.15 12.99 13.05 0.0M
2024-07-05 13.00 13.14 12.96 13.14 0.1M
2024-07-04 13.14 13.15 13.00 13.15 0.0M
2024-07-03 12.98 13.12 12.93 13.11 0.0M
2024-07-02 13.14 13.20 12.97 13.05 0.1M
2024-06-28 12.98 13.12 12.97 13.08 0.0M
2024-06-27 12.82 13.01 12.67 13.01 0.0M
2024-06-26 13.04 13.04 12.69 12.82 0.1M
2024-06-25 13.28 13.28 13.06 13.10 0.0M
2024-06-24 13.04 13.26 12.97 13.26 0.2M
2024-06-21 12.96 13.02 12.90 12.98 0.0M
2024-06-20 12.75 13.07 12.73 12.99 0.1M
2024-06-19 13.00 13.00 12.65 12.80 0.0M
2024-06-18 12.66 12.83 12.66 12.83 0.0M
2024-06-17 12.78 12.85 12.58 12.61 0.1M
2024-06-14 12.98 13.19 12.84 12.90 0.1M
2024-06-13 12.86 12.96 12.72 12.96 0.1M
2024-06-12 13.21 13.21 12.90 12.92 0.1M
2024-06-11 13.12 13.22 13.08 13.13 0.1M
2024-06-10 13.31 13.31 12.95 13.17 0.0M
2024-06-07 13.49 13.58 13.39 13.39 0.1M
2024-06-06 13.73 13.82 13.49 13.50 0.1M
2024-06-05 13.81 13.87 13.66 13.83 0.1M
2024-06-04 13.70 13.90 13.68 13.81 0.1M
2024-06-03 13.44 13.80 13.44 13.68 0.1M
2024-05-31 13.30 13.45 13.25 13.41 0.0M
2024-05-30 13.08 13.19 13.03 13.19 0.0M
2024-05-29 13.17 13.21 12.98 13.05 0.1M
2024-05-28 13.52 13.52 13.17 13.25 0.1M
2024-05-27 13.60 13.74 13.31 13.73 0.0M
2024-05-24 13.45 13.55 13.40 13.51 0.0M
2024-05-23 13.73 13.84 13.44 13.44 0.1M
2024-05-22 13.32 13.85 13.32 13.84 0.1M
2024-05-21 13.30 13.40 13.25 13.40 0.1M
2024-05-17 13.55 13.60 13.37 13.42 0.0M
2024-05-16 13.50 13.59 13.42 13.56 0.0M
2024-05-15 13.41 13.56 13.37 13.50 0.1M
2024-05-14 13.39 13.42 13.20 13.28 0.0M
2024-05-13 13.22 13.40 13.17 13.30 0.1M
2024-05-10 13.21 13.22 13.08 13.09 0.1M
2024-05-09 13.02 13.22 12.82 13.21 0.1M
2024-05-08 13.00 13.28 12.90 13.27 0.1M
2024-05-07 13.26 13.33 12.84 13.01 0.2M
2024-05-06 13.10 13.27 13.10 13.21 0.1M
2024-05-03 13.05 13.07 12.90 13.03 0.1M
2024-05-02 12.72 13.08 12.72 12.95 0.2M
2024-05-01 12.30 12.85 12.20 12.71 0.3M
2024-04-30 12.10 12.11 12.00 12.02 0.1M
2024-04-29 12.04 12.11 11.99 12.02 0.1M
2024-04-26 11.84 11.97 11.83 11.93 0.1M
2024-04-25 12.36 12.37 11.85 11.85 0.1M
2024-04-24 12.36 12.33 12.24 12.32 0.0M
2024-04-23 12.37 12.38 12.28 12.35 0.0M
2024-04-22 12.20 12.42 12.17 12.29 0.1M
2024-04-19 11.88 12.18 11.87 12.17 0.1M
2024-04-18 11.90 11.93 11.84 11.92 0.1M
2024-04-17 11.98 12.02 11.86 11.93 0.1M
2024-04-16 12.12 12.16 12.05 12.05 0.1M
2024-04-15 12.16 12.24 12.09 12.13 0.1M
2024-04-12 12.30 12.32 12.12 12.15 0.1M
2024-04-11 12.34 12.39 12.25 12.35 0.1M
2024-04-10 12.45 12.49 12.26 12.33 0.2M
2024-04-09 12.59 12.85 12.52 12.56 0.1M
2024-04-08 12.50 12.58 12.45 12.48 0.1M
2024-04-05 12.50 12.54 12.38 12.52 0.1M
2024-04-04 12.84 12.84 12.50 12.53 0.1M
2024-04-03 12.93 13.00 12.78 12.80 0.1M
2024-04-02 13.00 13.01 12.87 12.95 0.1M
2024-04-01 13.00 13.06 12.95 13.01 0.1M
2024-03-28 13.05 13.19 13.02 13.04 0.1M
2024-03-27 13.03 13.11 12.95 13.05 0.1M
2024-03-26 12.86 12.97 12.83 12.95 0.1M
2024-03-25 12.80 12.89 12.75 12.89 0.1M
2024-03-22 12.92 13.06 12.84 12.86 0.1M
2024-03-21 13.02 13.14 12.98 13.00 0.3M
2024-03-20 12.93 13.02 12.78 13.01 0.2M
2024-03-19 13.08 13.08 12.83 12.99 0.2M
2024-03-18 13.18 13.18 12.97 13.04 0.1M
2024-03-15 13.16 13.24 13.08 13.14 0.2M
2024-03-14 13.29 13.29 13.05 13.20 0.1M
2024-03-13 13.30 13.46 13.24 13.26 0.1M
2024-03-12 13.33 13.33 13.04 13.16 0.2M
2024-03-11 12.87 13.33 12.87 13.33 0.2M
2024-03-08 12.64 12.81 12.61 12.77 0.1M
2024-03-07 12.84 12.84 12.59 12.59 0.1M
2024-03-06 12.54 12.82 12.54 12.75 0.2M
2024-03-05 12.14 12.41 12.09 12.27 0.2M
2024-03-04 12.50 12.50 12.05 12.18 0.3M
2024-03-01 12.66 12.66 12.46 12.51 0.1M
2024-02-29 12.77 12.77 12.50 12.51 0.1M
2024-02-28 12.66 12.79 12.61 12.72 0.0M
2024-02-27 12.80 12.80 12.60 12.65 0.1M
2024-02-26 13.05 13.05 12.73 12.81 0.1M
2024-02-23 12.98 13.20 12.98 13.07 0.1M
2024-02-22 12.93 13.01 12.79 12.95 0.1M
2024-02-21 12.96 13.02 12.88 13.02 0.0M
2024-02-20 13.00 13.22 12.94 12.98 0.1M
2024-02-16 12.98 13.09 12.82 13.00 0.1M
2024-02-15 12.84 13.07 12.83 12.92 0.1M
2024-02-14 12.71 12.77 12.66 12.77 0.1M
2024-02-13 13.03 13.07 12.63 12.70 0.3M
2024-02-12 12.98 13.17 12.95 13.01 0.1M
2024-02-09 12.98 12.98 12.89 12.97 0.1M
2024-02-08 12.98 13.00 12.90 12.95 0.0M
2024-02-07 12.99 13.00 12.84 12.96 0.1M
2024-02-06 12.58 13.01 12.57 12.95 0.2M
2024-02-05 12.71 12.71 12.47 12.52 0.1M
2024-02-02 12.75 12.78 12.56 12.69 0.1M
2024-02-01 12.68 12.85 12.58 12.85 0.1M
2024-01-31 12.80 12.94 12.60 12.75 0.1M
2024-01-30 13.15 13.33 12.70 12.73 0.2M
2024-01-29 12.94 12.99 12.86 12.97 0.2M
2024-01-26 13.09 13.09 12.90 12.94 0.0M
2024-01-25 13.11 13.12 12.93 12.96 0.0M
2024-01-24 13.46 13.53 13.35 13.36 0.1M
2024-01-23 13.38 13.45 13.26 13.39 0.0M
2024-01-22 13.34 13.45 13.17 13.33 0.0M
2024-01-19 13.22 13.34 13.16 13.30 0.1M
2024-01-18 13.23 13.23 12.99 13.20 0.1M
2024-01-17 13.28 13.35 13.17 13.27 0.0M
2024-01-16 13.51 13.51 13.29 13.32 0.1M
2024-01-15 13.57 13.66 13.38 13.61 0.0M
2024-01-12 13.36 13.60 13.36 13.51 0.1M
2024-01-11 13.63 13.63 13.32 13.38 0.1M
2024-01-10 13.85 13.85 13.61 13.67 0.1M
2024-01-09 13.95 14.05 13.82 13.85 0.1M
2024-01-08 13.87 13.98 13.75 13.94 0.0M
2024-01-05 13.68 13.90 13.58 13.90 0.1M
2024-01-04 13.99 14.10 13.67 13.69 0.1M
2024-01-03 14.17 14.17 13.89 14.01 0.1M
2024-01-02 13.61 14.23 13.60 14.03 0.1M