Zai Lab Ltd (ZLAB)

ZLAB
🏛️ 미국 →
32.89
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 32.50 33.57 29.09 33.57 150.7K
09:32 33.44 33.78 33.44 33.62 22.4K
09:33 33.87 34.29 33.76 33.76 38.4K
09:34 33.95 34.05 33.81 33.81 23.9K
09:35 33.78 34.00 33.77 33.99 72.1K
09:36 34.09 34.12 33.92 33.92 13.5K
09:37 33.91 34.11 33.91 34.04 7.5K
09:38 34.45 34.60 34.29 34.60 52.2K
09:39 34.55 34.79 34.55 34.79 16.5K
09:40 34.75 34.95 34.50 34.95 23.0K
09:41 35.03 35.69 34.97 35.69 36.8K
09:42 35.69 35.69 35.38 35.38 18.2K
09:43 35.50 35.85 35.50 35.85 23.4K
09:44 35.91 36.06 35.91 35.97 40.4K
09:45 36.00 36.14 35.88 36.03 22.1K
09:46 36.04 36.23 36.04 36.04 65.6K
09:47 36.12 36.28 35.78 35.78 64.1K
09:48 35.73 35.90 35.60 35.60 143.2K
09:49 35.68 35.69 35.49 35.62 44.2K
09:50 35.63 35.92 35.61 35.75 31.6K
09:51 35.75 35.76 35.52 35.52 50.8K
09:52 35.37 35.51 35.37 35.51 20.8K
09:53 35.52 35.64 35.52 35.62 5.1K
09:54 35.62 35.71 35.62 35.71 9.3K
09:55 35.71 35.80 35.63 35.74 33.1K
09:56 35.58 35.58 35.05 35.08 28.4K
09:57 35.20 35.22 35.20 35.21 33.6K
09:58 35.19 35.19 35.00 35.09 29.6K
09:59 35.06 35.06 34.80 34.80 33.1K
10:00 34.74 34.76 34.71 34.76 5.4K
10:01 34.70 34.80 34.68 34.80 10.8K
10:02 34.84 35.05 34.71 34.71 50.7K
10:03 34.56 34.67 34.56 34.59 7.8K
10:04 34.67 34.67 34.22 34.48 34.1K
10:05 34.48 34.48 34.12 34.12 27.2K
10:06 34.20 34.20 33.74 33.75 26.0K
10:07 33.57 33.58 33.29 33.29 23.7K
10:08 33.29 33.47 33.29 33.31 37.6K
10:09 33.31 33.37 33.29 33.29 62.0K
10:10 33.24 33.25 33.10 33.10 13.2K
10:11 33.27 33.27 33.06 33.06 44.9K
10:12 33.09 33.42 33.06 33.42 151.7K
10:13 33.32 33.41 33.32 33.41 10.9K
10:14 33.49 33.49 33.41 33.41 4.2K
10:15 33.41 33.41 33.37 33.37 7.1K
10:16 33.41 33.46 33.41 33.43 5.7K
10:17 33.43 33.43 33.25 33.25 19.7K
10:18 33.29 33.29 33.24 33.25 4.5K
10:19 33.25 33.31 33.25 33.31 9.7K
10:20 33.31 33.32 33.31 33.32 1.3K
10:21 33.32 33.34 33.29 33.32 5.4K
10:22 33.32 33.33 33.30 33.33 1.8K
10:23 33.33 33.33 33.19 33.19 5.5K
10:24 33.19 33.19 33.14 33.14 4.4K
10:25 33.16 33.16 33.11 33.14 6.1K
10:26 33.14 33.16 33.14 33.16 4.7K
10:27 33.18 33.28 33.18 33.28 18.1K
10:28 33.21 33.21 33.08 33.08 6.0K
10:29 33.11 33.11 33.07 33.11 1.3K
10:30 33.12 33.12 33.09 33.09 10.3K
10:31 33.08 33.09 33.07 33.08 13.4K
10:32 33.08 33.08 33.04 33.04 2.8K
10:33 33.04 33.42 33.04 33.42 7.1K
10:34 33.42 33.42 33.37 33.41 3.7K
10:35 33.38 33.38 33.29 33.33 5.0K
10:36 33.33 33.50 33.33 33.46 265.1K
10:37 33.48 33.48 33.48 33.48 15.4K
10:38 33.48 33.50 33.46 33.46 10.6K
10:39 33.48 33.84 33.48 33.84 26.2K
10:40 33.83 33.92 33.78 33.92 9.7K
10:41 33.94 33.95 33.94 33.95 1.6K
10:42 33.96 34.03 33.96 34.03 2.1K
10:43 33.92 33.93 33.83 33.91 5.6K
10:44 33.91 33.91 33.59 33.67 4.4K
10:45 33.67 33.78 33.67 33.77 3.9K
10:46 33.75 33.75 33.66 33.66 4.7K
10:47 33.66 33.69 33.66 33.69 1.2K
10:48 33.67 33.77 33.63 33.63 29.2K
10:49 33.63 33.65 33.63 33.65 1.0K
10:50 33.61 33.61 33.50 33.50 2.8K
10:51 33.51 33.55 33.50 33.51 3.9K
10:52 33.51 33.51 33.44 33.44 2.6K
10:53 33.44 33.44 33.25 33.30 12.7K
10:54 33.30 33.30 33.26 33.26 2.4K
10:55 33.20 33.20 33.10 33.19 6.4K
10:56 33.17 33.17 33.17 33.17 1.7K
10:57 33.17 33.17 33.17 33.17 0.8K
10:58 33.17 33.17 33.16 33.16 0.8K
10:59 33.20 33.20 33.19 33.19 8.5K
11:00 33.20 33.23 33.20 33.23 4.1K
11:01 33.23 33.23 33.10 33.10 7.0K
11:02 33.08 33.15 33.05 33.14 9.9K
11:03 33.15 33.21 33.13 33.21 3.4K
11:04 33.21 33.21 33.21 33.21 11.1K
11:05 33.19 33.31 33.19 33.30 7.6K
11:06 33.28 33.29 33.22 33.22 5.0K
11:07 33.19 33.19 33.19 33.19 0.6K
11:08 33.19 33.19 33.11 33.15 7.9K
11:09 33.08 33.08 32.86 32.86 25.9K
11:10 32.91 32.91 32.86 32.91 6.8K
11:11 32.91 32.95 32.90 32.92 9.5K
11:12 32.91 32.92 32.91 32.92 3.6K
11:13 32.90 33.28 32.90 33.28 114.0K
11:14 33.28 33.33 33.28 33.33 4.2K
11:15 33.34 33.44 33.34 33.43 2.0K
11:16 33.45 33.55 33.45 33.54 3.4K
11:17 33.50 33.60 33.50 33.60 3.1K
11:18 33.56 33.60 33.43 33.43 18.0K
11:19 33.41 33.45 33.41 33.44 2.4K
11:20 33.44 33.44 33.44 33.44 0.8K
11:21 33.44 33.44 33.42 33.42 3.4K
11:22 33.42 33.46 33.42 33.42 1.0K
11:23 33.42 33.42 33.36 33.36 3.7K
11:24 33.33 33.35 33.18 33.18 4.9K
11:25 33.12 33.14 33.12 33.14 9.2K
11:26 33.13 33.13 33.08 33.08 2.8K
11:27 33.08 33.09 33.01 33.07 7.7K
11:28 33.09 33.09 33.09 33.09 0.8K
11:29 33.09 33.09 33.09 33.09 1.4K
11:30 33.09 33.10 33.03 33.07 7.2K
11:31 33.07 33.10 33.06 33.09 3.5K
11:32 32.95 33.03 32.94 33.02 6.8K
11:33 33.07 33.07 33.07 33.07 1.5K
11:34 33.07 33.09 33.07 33.08 1.3K
11:35 33.08 33.08 32.99 33.08 6.3K
11:36 33.04 33.07 33.04 33.07 2.3K
11:37 33.02 33.07 33.02 33.03 1.4K
11:38 33.07 33.12 33.07 33.12 3.4K
11:39 33.12 33.14 33.12 33.14 2.0K
11:40 33.14 33.14 33.14 33.14 0.7K
11:41 33.14 33.14 33.04 33.04 13.4K
11:42 33.04 33.11 33.04 33.11 3.6K
11:43 33.12 33.14 33.12 33.13 1.3K
11:44 33.14 33.16 33.13 33.13 2.7K
11:45 33.16 33.16 33.13 33.15 2.0K
11:46 33.15 33.15 33.11 33.12 9.1K
11:47 33.15 33.15 33.12 33.15 7.6K
11:48 33.15 33.15 33.01 33.01 3.0K
11:49 33.02 33.04 33.02 33.04 1.2K
11:50 33.04 33.04 33.04 33.04 0.9K
11:51 33.01 33.07 33.01 33.06 6.9K
11:52 33.06 33.12 33.06 33.12 3.5K
11:53 33.12 33.12 33.05 33.05 2.7K
11:54 33.05 33.05 33.00 33.04 66.5K
11:55 33.01 33.04 33.00 33.02 2.9K
11:56 33.00 33.10 33.00 33.10 8.4K
11:57 33.10 33.12 33.07 33.12 1.9K
11:58 33.12 33.12 33.12 33.12 1.5K
11:59 33.12 33.12 33.05 33.05 5.7K
12:00 33.06 33.06 33.06 33.06 0.8K
12:01 33.04 33.07 33.04 33.07 5.1K
12:02 33.05 33.05 33.05 33.05 2.7K
12:03 33.05 33.05 32.96 32.96 7.7K
12:04 33.05 33.05 33.05 33.05 45.7K
12:05 33.11 33.12 33.11 33.12 4.4K
12:06 33.12 33.12 33.11 33.11 5.9K
12:07 33.10 33.10 33.04 33.04 2.1K
12:08 33.04 33.04 33.04 33.04 0.5K
12:09 33.03 33.03 33.00 33.03 1.8K
12:10 33.06 33.07 33.06 33.07 26.9K
12:11 33.07 33.10 33.07 33.10 1.4K
12:12 33.07 33.29 33.07 33.29 13.9K
12:13 33.27 33.27 33.15 33.15 6.4K
12:14 33.22 33.22 33.18 33.18 5.3K
12:15 33.21 33.21 33.18 33.18 2.3K
12:16 33.15 33.24 33.15 33.24 5.8K
12:17 33.27 33.28 33.24 33.25 6.9K
12:18 33.27 33.30 33.24 33.24 2.8K
12:19 33.26 33.28 33.20 33.20 4.0K
12:20 33.23 33.23 33.20 33.20 4.5K
12:21 33.14 33.14 33.10 33.10 4.3K
12:22 33.10 33.10 33.00 33.06 8.0K
12:23 33.07 33.07 33.07 33.07 7.6K
12:24 33.18 33.20 33.17 33.17 5.3K
12:25 33.17 33.18 33.17 33.18 3.1K
12:26 33.18 33.19 33.18 33.18 8.7K
12:27 33.18 33.18 33.10 33.15 6.3K
12:28 33.16 33.22 33.16 33.22 6.6K
12:29 33.22 33.22 33.22 33.22 1.4K
12:30 33.14 33.20 33.14 33.20 14.3K
12:31 33.20 33.21 33.19 33.21 3.1K
12:32 33.21 33.39 33.21 33.39 9.0K
12:33 33.40 33.40 33.38 33.38 1.6K
12:34 33.30 33.51 33.26 33.45 74.2K
12:35 33.45 33.54 33.45 33.54 5.9K
12:36 33.55 33.62 33.55 33.62 4.4K
12:37 33.62 33.68 33.62 33.65 2.0K
12:38 33.61 33.62 33.58 33.61 5.0K
12:39 33.61 33.62 33.60 33.62 3.0K
12:40 33.62 33.67 33.57 33.59 6.3K
12:41 33.59 33.59 33.46 33.46 6.3K
12:42 33.42 33.42 33.39 33.39 18.0K
12:43 33.37 33.40 33.37 33.40 2.6K
12:44 33.49 33.55 33.49 33.55 5.2K
12:45 33.55 33.57 33.55 33.57 2.5K
12:46 33.61 33.61 33.55 33.58 2.4K
12:47 33.58 33.81 33.58 33.81 3.6K
12:48 33.83 33.90 33.83 33.85 12.1K
12:49 33.88 33.95 33.86 33.95 1.7K
12:50 33.95 33.95 33.92 33.92 2.2K
12:51 33.95 34.03 33.95 33.99 9.6K
12:52 34.00 34.06 34.00 34.06 4.3K
12:53 34.07 34.07 33.96 33.96 11.1K
12:54 33.96 34.01 33.96 33.96 12.2K
12:55 34.00 34.00 33.92 33.92 10.5K
12:56 33.94 33.94 33.85 33.85 6.2K
12:57 33.89 33.89 33.76 33.76 3.5K
12:58 33.76 33.91 33.76 33.91 2.0K
12:59 33.91 33.91 33.91 33.91 1.1K
13:00 33.91 33.99 33.91 33.99 3.0K
13:01 33.99 33.99 33.96 33.96 5.4K
13:02 34.00 34.03 34.00 34.03 4.6K
13:03 33.88 33.88 33.80 33.80 6.8K
13:04 33.82 33.82 33.77 33.77 0.9K
13:05 33.80 33.86 33.80 33.86 3.9K
13:06 33.86 33.86 33.84 33.84 3.1K
13:07 33.81 33.81 33.75 33.77 4.8K
13:08 33.77 33.80 33.77 33.80 2.4K
13:09 33.80 33.82 33.77 33.77 2.5K
13:10 33.78 33.78 33.74 33.74 2.8K
13:11 33.75 33.75 33.60 33.60 5.3K
13:12 33.59 33.59 33.56 33.56 3.3K
13:13 33.56 33.58 33.55 33.58 5.3K
13:14 33.58 33.74 33.58 33.74 2.0K
13:15 33.74 33.74 33.69 33.73 2.4K
13:16 33.80 33.80 33.66 33.67 14.3K
13:17 33.62 33.62 33.53 33.53 2.5K
13:18 33.50 33.50 33.39 33.44 6.1K
13:19 33.37 33.39 33.37 33.39 3.9K
13:20 33.41 33.41 33.41 33.41 5.0K
13:21 33.40 33.40 33.40 33.40 8.3K
13:22 33.31 33.41 33.31 33.38 4.9K
13:23 33.38 33.44 33.38 33.44 1.4K
13:24 33.46 33.55 33.46 33.55 2.3K
13:25 33.51 33.51 33.45 33.45 8.8K
13:26 33.42 33.42 33.31 33.31 1.8K
13:27 33.31 33.32 33.29 33.29 1.5K
13:28 33.31 33.46 33.31 33.46 148.1K
13:29 33.50 33.61 33.49 33.61 5.1K
13:30 33.61 33.61 33.60 33.60 2.0K
13:31 33.58 33.58 33.58 33.58 2.7K
13:32 33.54 33.58 33.54 33.58 1.7K
13:33 33.62 33.62 33.53 33.53 9.2K
13:34 33.53 33.65 33.53 33.65 2.0K
13:35 33.65 33.68 33.65 33.66 1.9K
13:36 33.66 33.66 33.62 33.62 3.1K
13:37 33.62 33.65 33.62 33.65 4.8K
13:38 33.65 33.69 33.65 33.66 1.8K
13:39 33.78 33.78 33.78 33.78 4.1K
13:40 33.79 33.79 33.79 33.79 1.2K
13:41 33.79 33.80 33.76 33.76 1.2K
13:42 33.76 33.82 33.76 33.82 3.3K
13:43 33.82 33.82 33.77 33.81 4.9K
13:44 33.81 33.81 33.78 33.78 0.5K
13:45 33.77 33.77 33.72 33.72 2.5K
13:46 33.73 33.73 33.68 33.68 0.8K
13:47 33.69 33.74 33.69 33.73 6.1K
13:48 33.72 33.76 33.72 33.76 1.4K
13:49 33.76 33.77 33.76 33.77 2.4K
13:50 33.77 33.80 33.77 33.80 1.2K
13:51 33.80 33.92 33.78 33.92 2.8K
13:52 33.92 34.01 33.89 34.01 1.4K
13:53 34.01 34.03 34.01 34.03 1.5K
13:54 34.03 34.15 33.96 33.96 17.9K
13:55 33.87 33.89 33.86 33.89 2.3K
13:56 33.89 33.91 33.89 33.91 2.2K
13:57 33.91 33.91 33.74 33.74 5.5K
13:58 33.71 33.77 33.69 33.69 4.1K
13:59 33.69 33.70 33.64 33.64 1.7K
14:00 33.58 33.58 33.56 33.56 3.9K
14:01 33.58 33.58 33.51 33.51 3.8K
14:02 33.49 33.60 33.49 33.60 11.6K
14:03 33.60 33.60 33.55 33.58 3.0K
14:04 33.58 33.58 33.55 33.55 1.8K
14:05 33.55 33.58 33.55 33.58 3.2K
14:06 33.58 33.58 33.51 33.53 1.7K
14:07 33.56 33.67 33.56 33.67 2.9K
14:08 33.68 33.70 33.68 33.69 2.3K
14:09 33.68 33.68 33.65 33.65 0.8K
14:10 33.64 33.64 33.56 33.57 4.4K
14:11 33.57 33.57 33.56 33.56 0.4K
14:12 33.56 33.58 33.56 33.58 3.5K
14:13 33.58 33.58 33.58 33.58 1.1K
14:14 33.63 33.65 33.60 33.60 1.5K
14:15 33.60 33.64 33.60 33.62 4.8K
14:16 33.62 33.64 33.62 33.64 0.9K
14:17 33.64 33.64 33.62 33.62 2.0K
14:18 33.62 33.64 33.62 33.64 0.8K
14:19 33.63 33.63 33.63 33.63 0.9K
14:20 33.64 33.64 33.64 33.64 1.7K
14:21 33.63 33.66 33.63 33.66 7.0K
14:22 33.66 33.69 33.55 33.60 8.1K
14:23 33.60 33.60 33.56 33.56 1.4K
14:24 33.56 33.56 33.54 33.54 1.7K
14:25 33.56 33.56 33.55 33.55 0.9K
14:26 33.53 33.53 33.52 33.52 2.0K
14:27 33.54 33.54 33.48 33.52 5.8K
14:28 33.52 33.52 33.52 33.52 3.3K
14:29 33.54 33.58 33.54 33.58 2.9K
14:30 33.59 33.66 33.59 33.66 4.7K
14:31 33.66 33.67 33.65 33.66 5.8K
14:32 33.66 33.66 33.65 33.66 3.0K
14:33 33.64 33.66 33.62 33.62 3.1K
14:34 33.63 33.66 33.63 33.66 2.5K
14:35 33.66 33.68 33.60 33.60 2.8K
14:36 33.61 33.61 33.60 33.61 5.3K
14:37 33.61 33.64 33.60 33.64 5.6K
14:38 33.64 33.64 33.64 33.64 0.9K
14:39 33.63 33.64 33.59 33.60 2.1K
14:40 33.60 33.62 33.59 33.59 2.6K
14:41 33.55 33.55 33.50 33.50 3.9K
14:42 33.50 33.52 33.45 33.50 6.5K
14:43 33.50 33.51 33.50 33.50 4.3K
14:44 33.50 33.51 33.49 33.49 2.3K
14:45 33.50 33.50 33.49 33.49 10.0K
14:46 33.49 33.52 33.49 33.50 2.8K
14:47 33.50 33.52 33.47 33.51 2.3K
14:48 33.51 33.51 33.49 33.51 3.2K
14:49 33.50 33.51 33.50 33.50 2.6K
14:50 33.50 33.51 33.50 33.51 8.5K
14:51 33.50 33.51 33.50 33.51 3.3K
14:52 33.51 33.53 33.51 33.53 8.6K
14:53 33.55 33.65 33.55 33.59 7.7K
14:54 33.56 33.57 33.56 33.56 3.6K
14:55 33.56 33.57 33.55 33.57 3.9K
14:56 33.63 33.66 33.63 33.66 2.7K
14:57 33.66 33.66 33.66 33.66 0.5K
14:58 33.66 33.66 33.57 33.57 3.0K
14:59 33.56 33.56 33.56 33.56 3.6K
15:00 33.56 33.56 33.53 33.53 3.5K
15:01 33.50 33.52 33.46 33.46 7.8K
15:02 33.46 33.46 33.38 33.42 3.8K
15:03 33.43 33.43 33.40 33.41 1.7K
15:04 33.41 33.41 33.41 33.41 0.8K
15:05 33.42 33.42 33.42 33.42 2.0K
15:06 33.42 33.44 33.33 33.33 3.5K
15:07 33.33 33.37 33.33 33.34 2.6K
15:08 33.27 33.27 33.24 33.24 1.4K
15:09 33.24 33.33 33.24 33.33 1.7K
15:10 33.33 33.33 33.23 33.28 4.5K
15:11 33.28 33.28 33.28 33.28 0.7K
15:12 33.26 33.28 33.26 33.28 1.2K
15:13 33.28 33.28 33.19 33.19 11.9K
15:14 33.13 33.20 33.13 33.20 0.7K
15:15 33.20 33.20 33.17 33.17 1.5K
15:16 33.35 33.35 33.26 33.26 5.3K
15:17 33.26 33.26 33.26 33.26 0.7K
15:18 33.26 33.26 33.20 33.20 2.5K
15:19 33.20 33.20 33.20 33.20 0.5K
15:20 33.18 33.22 33.18 33.22 2.0K
15:21 33.22 33.22 33.13 33.13 4.2K
15:22 33.13 33.14 33.12 33.12 2.0K
15:23 33.14 33.16 33.13 33.13 0.6K
15:24 33.14 33.16 33.14 33.16 1.1K
15:25 33.16 33.17 33.16 33.17 1.0K
15:26 33.17 33.19 33.16 33.17 0.7K
15:27 33.17 33.22 33.17 33.22 3.0K
15:28 33.22 33.27 33.22 33.25 5.7K
15:29 33.25 33.25 33.21 33.21 3.3K
15:30 33.22 33.22 33.14 33.14 3.3K
15:31 33.14 33.14 33.07 33.07 2.2K
15:32 33.00 33.06 33.00 33.06 17.0K
15:33 33.06 33.14 33.06 33.07 5.9K
15:34 33.07 33.08 33.07 33.08 1.5K
15:35 33.08 33.08 33.06 33.06 3.8K
15:36 33.06 33.07 33.06 33.07 1.1K
15:37 33.07 33.15 33.07 33.15 4.0K
15:38 33.16 33.16 32.99 33.00 7.1K
15:39 33.00 33.00 32.96 32.96 3.2K
15:40 33.08 33.09 33.07 33.07 13.2K
15:41 33.04 33.07 33.04 33.07 2.3K
15:42 33.07 33.08 33.07 33.08 1.2K
15:43 33.07 33.08 33.07 33.08 3.5K
15:44 33.04 33.04 32.98 33.00 16.9K
15:45 33.00 33.00 33.00 33.00 1.5K
15:46 32.95 32.95 32.91 32.92 7.7K
15:47 32.89 32.90 32.82 32.90 15.3K
15:48 32.88 32.89 32.83 32.83 6.3K
15:49 32.88 32.88 32.86 32.86 3.9K
15:50 32.88 33.02 32.88 33.02 58.7K
15:51 33.02 33.02 32.79 32.79 23.0K
15:52 32.79 32.82 32.79 32.80 15.1K
15:53 32.82 32.91 32.82 32.91 5.2K
15:54 32.92 33.03 32.92 33.03 20.5K
15:55 33.14 33.20 33.14 33.20 7.7K
15:56 33.22 33.22 33.07 33.07 17.3K
15:57 33.10 33.19 33.10 33.19 9.0K
15:58 33.19 33.21 33.19 33.21 11.4K
15:59 33.21 33.25 33.21 33.24 13.5K
16:00 33.24 34.00 33.08 33.18 110.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음