시장 데이터를 불러오는 중
전체 종목
화이자 과거 주가
Pfizer, Inc. Common Stock · PFE · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pfizer, Inc. Common Stock · PFE · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩37,052 | ₩37,909 | ₩36,341 | ₩37,896 | +2.28% | 1.6억 |
| 2026.09.28–2026.10.02 | ₩38,351 | ₩38,794 | ₩36,770 | ₩37,253 | -2.87% | 1.6억 |
| 2026.09.21–2026.09.25 | ₩37,052 | ₩38,660 | ₩36,837 | ₩38,418 | +3.69% | 1.5억 |
| 2026.09.14–2026.09.18 | ₩37,628 | ₩37,775 | ₩36,516 | ₩37,065 | -1.50% | 2억 |
| 2026.09.08–2026.09.11 | ₩37,547 | ₩37,722 | ₩36,717 | ₩37,145 | -1.07% | 1.2억 |
| 2026.08.31–2026.09.04 | ₩37,320 | ₩39,142 | ₩37,038 | ₩38,124 | +2.15% | 1.8억 |
| 2026.08.24–2026.08.28 | ₩37,655 | ₩38,298 | ₩37,212 | ₩37,467 | -0.50% | 1.5억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,110 |
| ₩35,578 |
| ₩37,614 |
| +4.90% |
| 1.9억 |
| 2026.08.10–2026.08.14 | ₩35,631 | ₩36,449 | ₩35,082 | ₩35,899 | +0.75% | 1.8억 |
|---|
| 2026.08.03–2026.08.07 | ₩33,702 | ₩35,859 | ₩33,098 | ₩35,859 | +6.40% | 2.4억 |
|---|
| 2026.07.27–2026.07.31 | ₩32,924 | ₩34,171 | ₩32,750 | ₩33,514 | +1.79% | 2.1억 |
|---|
| 2026.07.20–2026.07.24 | ₩33,621 | ₩33,755 | ₩32,844 | ₩32,884 | -2.19% | 1.6억 |
|---|
| 2026.07.13–2026.07.17 | ₩32,536 | ₩34,372 | ₩32,348 | ₩33,567 | +3.17% | 2.2억 |
|---|
| 2026.07.06–2026.07.10 | ₩32,375 | ₩32,710 | ₩31,651 | ₩32,388 | +0.04% | 2억 |
|---|
| 2026.06.29–2026.07.02 | ₩32,549 | ₩32,924 | ₩31,812 | ₩32,589 | +0.12% | 2.1억 |
|---|
| 2026.06.22–2026.06.26 | ₩33,795 | ₩33,916 | ₩31,651 | ₩32,549 | -3.69% | 3.2억 |
|---|
| 2026.06.15–2026.06.18 | ₩35,176 | ₩35,403 | ₩33,420 | ₩33,782 | -3.96% | 2.2억 |
|---|
| 2026.06.08–2026.06.12 | ₩34,800 | ₩35,497 | ₩34,130 | ₩35,122 | +0.92% | 1.9억 |
|---|
| 2026.06.01–2026.06.05 | ₩34,707 | ₩35,122 | ₩33,862 | ₩34,894 | +0.54% | 1.6억 |
|---|
| 2026.05.26–2026.05.29 | ₩34,666 | ₩35,564 | ₩34,385 | ₩35,082 | +1.20% | 1.4억 |
|---|
| 2026.05.18–2026.05.22 | ₩33,929 | ₩35,042 | ₩33,755 | ₩34,707 | +2.29% | 1.5억 |
|---|
| 2026.05.11–2026.05.15 | ₩34,559 | ₩35,082 | ₩33,822 | ₩33,943 | -1.78% | 1.7억 |
|---|
| 2026.05.04–2026.05.08 | ₩35,162 | ₩35,846 | ₩34,305 | ₩34,412 | -2.13% | 2.2억 |
|---|
| 2026.04.27–2026.05.01 | ₩36,261 | ₩36,958 | ₩35,109 | ₩35,283 | -2.70% | 1.9억 |
|---|
| 2026.04.20–2026.04.24 | ₩36,971 | ₩37,320 | ₩35,350 | ₩36,181 | -2.14% | 1.7억 |
|---|
| 2026.04.13–2026.04.17 | ₩35,953 | ₩37,078 | ₩35,752 | ₩36,931 | +2.72% | 1.5억 |
|---|
| 2026.04.06–2026.04.10 | ₩37,775 | ₩37,829 | ₩35,872 | ₩36,073 | -4.51% | 1.6억 |
|---|
| 2026.03.30–2026.04.02 | ₩36,743 | ₩38,526 | ₩36,382 | ₩37,949 | +3.28% | 1.7억 |
|---|
| 2026.03.23–2026.03.27 | ₩36,221 | ₩37,266 | ₩35,430 | ₩36,234 | +0.04% | 1.7억 |
|---|
| 2026.03.16–2026.03.20 | ₩35,779 | ₩37,199 | ₩35,537 | ₩36,140 | +1.01% | 2.5억 |
|---|
| 2026.03.09–2026.03.13 | ₩36,060 | ₩36,730 | ₩35,323 | ₩35,618 | -1.23% | 2억 |
|---|
| 2026.03.02–2026.03.06 | ₩36,944 | ₩36,998 | ₩35,109 | ₩36,248 | -1.89% | 2.1억 |
|---|
| 2026.02.23–2026.02.27 | ₩35,591 | ₩37,078 | ₩35,511 | ₩37,052 | +4.10% | 1.7억 |
|---|
| 2026.02.17–2026.02.20 | ₩37,306 | ₩37,346 | ₩35,323 | ₩35,712 | -4.27% | 1.4억 |
|---|
| 2026.02.09–2026.02.13 | ₩36,422 | ₩37,440 | ₩35,899 | ₩36,958 | +1.47% | 2.3억 |
|---|
| 2026.02.02–2026.02.06 | ₩35,403 | ₩36,676 | ₩33,849 | ₩36,475 | +3.03% | 3.5억 |
|---|
| 2026.01.26–2026.01.30 | ₩34,345 | ₩35,953 | ₩34,305 | ₩35,430 | +3.16% | 2.6억 |
|---|
| 2026.01.20–2026.01.23 | ₩34,077 | ₩35,256 | ₩33,621 | ₩34,372 | +0.87% | 2억 |
|---|
| 2026.01.12–2026.01.16 | ₩34,278 | ₩34,693 | ₩33,460 | ₩34,372 | +0.27% | 2.7억 |
|---|
| 2026.01.05–2026.01.09 | ₩33,769 | ₩34,854 | ₩33,434 | ₩34,144 | +1.11% | 2.3억 |
|---|
| 2025.12.29–2026.01.02 | ₩33,567 | ₩33,903 | ₩33,273 | ₩33,742 | +0.52% | 1.3억 |
|---|
| 2025.12.22–2025.12.26 | ₩33,769 | ₩34,037 | ₩33,273 | ₩33,621 | -0.44% | 1.2억 |
|---|
| 2025.12.15–2025.12.19 | ₩34,599 | ₩35,712 | ₩33,393 | ₩33,755 | -2.44% | 3.7억 |
|---|
| 2025.12.08–2025.12.12 | ₩34,894 | ₩35,095 | ₩33,675 | ₩34,640 | -0.73% | 2.2억 |
|---|
| 2025.12.01–2025.12.05 | ₩34,519 | ₩35,001 | ₩33,554 | ₩34,881 | +1.05% | 2.4억 |
|---|
| 2025.11.24–2025.11.28 | ₩33,648 | ₩34,800 | ₩33,567 | ₩34,492 | +2.51% | 1.6억 |
|---|
| 2025.11.17–2025.11.21 | ₩33,648 | ₩34,264 | ₩32,536 | ₩33,554 | -0.28% | 3.4억 |
|---|
| 2025.11.10–2025.11.14 | ₩33,045 | ₩35,484 | ₩32,040 | ₩33,581 | +1.62% | 6억 |
|---|
| 2025.11.03–2025.11.07 | ₩32,951 | ₩33,769 | ₩32,308 | ₩32,737 | -0.65% | 6.6억 |
|---|
| 2025.10.27–2025.10.31 | ₩33,152 | ₩33,232 | ₩32,361 | ₩33,031 | -0.36% | 4.4억 |
|---|
| 2025.10.20–2025.10.24 | ₩32,924 | ₩33,447 | ₩32,844 | ₩33,179 | +0.77% | 1.9억 |
|---|
| 2025.10.13–2025.10.17 | ₩33,286 | ₩33,434 | ₩32,375 | ₩32,844 | -1.33% | 2.2억 |
|---|
| 2025.10.10–2025.10.10 | ₩33,849 | ₩34,063 | ₩32,991 | ₩33,206 | -1.90% | 6496.4만 |
|---|