Hot Features
프리미엄
Pfizer Inc (1PFE)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.165 | 0.673331973067 | 24.505 | 24.67 | 23.275 | 9629 | 23.7318578 | DE |
| 4 | -1.775 | -6.71204386462 | 26.445 | 27.59 | 23.275 | 8859 | 25.16636567 | DE |
| 12 | -1.33 | -5.11538461538 | 26 | 27.645 | 23.275 | 5147 | 25.67753319 | DE |
| 26 | -1.67 | -6.34016704632 | 26.34 | 29.295 | 23.275 | 4596 | 25.98218556 | DE |
| 52 | -3.28 | -11.7352415027 | 27.95 | 29.295 | 23.275 | 3910 | 25.78702392 | DE |
| 156 | -2.88 | -10.4537205082 | 27.55 | 29.295 | 23.275 | 3896 | 25.78794938 | DE |
| 260 | -2.88 | -10.4537205082 | 27.55 | 29.295 | 23.275 | 3896 | 25.78794938 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 24.67 | 0.91 | 3.83 | 24 | 24.67 | 24 | 3899 |
| 1732208100 | 23.76 | 0.27 | 1.13 | 23.685 | 23.76 | 23.565 | 6935 |
| 1732121700 | 23.495 | -0.16 | -0.68 | 23.89 | 23.95 | 23.495 | 4320 |
| 1732035300 | 23.655 | 0.15 | 0.62 | 23.575 | 23.655 | 23.275 | 2811 |
| 1731948900 | 23.51 | -0.31 | -1.28 | 23.735 | 23.82 | 23.5 | 5866 |
| 1731689700 | 23.815 | -1.34 | -5.33 | 24.505 | 24.62 | 23.345 | 28211 |
| 1731603300 | 25.155 | 0.28 | 1.11 | 25.415 | 25.515 | 25 | 6620 |
| 1731516900 | 24.88 | 0.22 | 0.87 | 24.8 | 24.88 | 24.52 | 562 |
| 1731430500 | 24.665 | -0.14 | -0.56 | 24.76 | 24.91 | 24.64 | 4819 |
| 1731344100 | 24.805 | -0.22 | -0.88 | 25.05 | 25.14 | 24.8 | 19760 |
| 1731084900 | 25.025 | -0.47 | -1.82 | 25.235 | 25.255 | 24.98 | 14481 |
| 1730998500 | 25.49 | 0.08 | 0.33 | 26.195 | 26.465 | 25.41 | 6588 |
| 1730912100 | 25.405 | -0.05 | -0.18 | 26.245 | 26.38 | 25.38 | 2286 |
| 1730825700 | 25.45 | -0.13 | -0.49 | 26.485 | 26.485 | 25.3 | 4139 |
| 1730739300 | 25.575 | -0.63 | -2.39 | 26.885 | 26.885 | 25.575 | 3445 |
| 1730480100 | 26.2 | -0.07 | -0.27 | 26.285 | 26.285 | 26.165 | 236 |
| 1730393700 | 26.27 | 0.16 | 0.63 | 26.315 | 26.315 | 26.2 | 6879 |
| 1730307300 | 26.105 | -0.13 | -0.50 | 26.335 | 26.385 | 26.05 | 15506 |
| 1730220900 | 26.235 | -0.4 | -1.50 | 26.78 | 27.59 | 26.2 | 22115 |
| 1730134500 | 26.635 | 0.18 | 0.66 | 26.44 | 26.72 | 26.395 | 9543 |
| 1729871700 | 26.46 | -0.22 | -0.82 | 26.445 | 26.55 | 26.405 | 12062 |
| 1729785300 | 26.68 | -0.03 | -0.11 | 26.805 | 26.845 | 26.68 | 3173 |
| 1729698900 | 26.71 | 0.04 | 0.15 | 26.965 | 27 | 26.705 | 14796 |
| 1729612500 | 26.67 | -0.07 | -0.24 | 26.845 | 27.47 | 26.5 | 921 |
| 1729526100 | 26.735 | -0.2 | -0.74 | 26.935 | 26.95 | 26.735 | 2124 |
| 1729266900 | 26.935 | -0.14 | -0.50 | 27.1 | 27.12 | 26.8 | 2090 |
| 1729180500 | 27.07 | -0.24 | -0.88 | 27.34 | 27.425 | 27.07 | 530 |
| 1729094100 | 27.31 | 0.16 | 0.61 | 27.01 | 27.325 | 26.97 | 1478 |
| 1729007700 | 27.145 | 0.53 | 1.99 | 26.795 | 27.235 | 26.575 | 1530 |
| 1728921300 | 26.615 | 0.01 | 0.06 | 26.78 | 26.785 | 26.56 | 1868 |
| 1728662100 | 26.6 | -0.48 | -1.77 | 26.9 | 26.9 | 26.6 | 384 |
| 1728575700 | 27.08 | -0.57 | -2.04 | 27.38 | 27.405 | 26.74 | 4386 |
| 1728489300 | 27.645 | 1.02 | 3.83 | 26.69 | 27.645 | 26.635 | 5068 |
| 1728402900 | 26.625 | -0.24 | -0.89 | 26.68 | 26.69 | 26.625 | 1417 |
| 1728316500 | 26.865 | 0.93 | 3.61 | 26.645 | 27.08 | 26.6 | 1999 |
| 1728057300 | 25.93 | 0.2 | 0.80 | 25.78 | 25.96 | 25.73 | 9615 |
| 1727970900 | 25.725 | -0.18 | -0.69 | 25.87 | 25.905 | 25.63 | 16391 |
| 1727884500 | 25.905 | -0.11 | -0.40 | 25.88 | 26.015 | 25.85 | 9016 |
| 1727798100 | 26.01 | 0.02 | 0.06 | 26.03 | 26.215 | 26.01 | 1168 |
| 1727711700 | 25.995 | -0.09 | -0.33 | 25.975 | 26.045 | 25.96 | 966 |
| 1727452500 | 26.08 | 0.19 | 0.75 | 26.065 | 26.085 | 25.96 | 1512 |
| 1727366100 | 25.885 | -0.26 | -0.99 | 26.05 | 26.05 | 25.44 | 8955 |
| 1727279700 | 26.145 | -0.31 | -1.17 | 26.37 | 26.435 | 26.145 | 1434 |
| 1727193300 | 26.455 | 0.19 | 0.72 | 26.43 | 26.465 | 26.17 | 2895 |
| 1727106900 | 26.265 | -0.04 | -0.13 | 26.38 | 26.515 | 26.265 | 1494 |
| 1726847700 | 26.3 | -0.46 | -1.72 | 26.645 | 26.645 | 26.28 | 724 |
| 1726761300 | 26.76 | -0.11 | -0.41 | 26.85 | 26.965 | 26.73 | 6605 |
| 1726674900 | 26.87 | 0.09 | 0.32 | 26.815 | 26.91 | 26.74 | 1227 |
| 1726588500 | 26.785 | -0.05 | -0.19 | 27.08 | 27.115 | 26.785 | 2584 |
| 1726502100 | 26.835 | 0.69 | 2.64 | 26.495 | 26.835 | 26.44 | 4324 |
| 1726242900 | 26.145 | -0.22 | -0.82 | 26.4 | 26.4 | 26.145 | 699 |
| 1726156500 | 26.36 | -0.36 | -1.33 | 27 | 27.01 | 26.36 | 767 |
| 1726070100 | 26.715 | -0.16 | -0.58 | 26.86 | 26.95 | 26.715 | 802 |
| 1725983700 | 26.87 | 0.41 | 1.55 | 26.6 | 26.91 | 26.6 | 1923 |
| 1725897300 | 26.46 | 0.78 | 3.02 | 25.87 | 26.46 | 25.83 | 2209 |
| 1725638100 | 25.685 | 0.08 | 0.31 | 25.745 | 25.795 | 25.685 | 186 |
| 1725551700 | 25.605 | -0.01 | -0.02 | 25.68 | 25.68 | 25.475 | 225 |
| 1725465300 | 25.61 | -0.36 | -1.39 | 25.69 | 25.7 | 25.59 | 2843 |
| 1725378900 | 25.97 | -0.46 | -1.72 | 26.295 | 26.295 | 25.705 | 8625 |
| 1725292500 | 26.425 | 0.4 | 1.54 | 26.365 | 26.425 | 26.08 | 2212 |
| 1725033300 | 26.025 | 0.02 | 0.10 | 26 | 26.025 | 26 | 477 |
| 1724946900 | 26 | 0.06 | 0.23 | 25.9 | 26 | 25.8 | 265 |
| 1724860500 | 25.94 | 0.08 | 0.31 | 25.805 | 25.94 | 25.805 | 787 |
| 1724774100 | 25.86 | -0.04 | -0.14 | 25.855 | 25.97 | 25.855 | 831 |
| 1724687700 | 25.895 | 0.04 | 0.17 | 25.955 | 26.35 | 25.86 | 2561 |
