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 31.61 31.61 31.35 31.59 9.0K
09:32 31.55 31.55 31.55 31.55 0.3K
09:33 31.55 31.55 31.45 31.45 0.2K
09:34 31.31 31.31 31.31 31.31 0.1K
09:35 31.31 31.31 31.31 31.31 0.2K
09:36 31.31 31.33 31.31 31.33 0.3K
09:37 31.33 31.33 31.33 31.33 0.4K
09:38 31.26 31.26 31.20 31.20 0.9K
09:39 31.20 31.20 31.20 31.20 0.8K
09:40 31.20 31.27 31.20 31.27 0.6K
09:41 31.20 31.20 31.20 31.20 0.7K
09:42 31.20 31.20 31.12 31.12 1.2K
09:43 31.12 31.12 31.12 31.12 0.0K
09:44 31.14 31.19 31.14 31.19 1.1K
09:45 31.19 31.24 31.19 31.24 0.2K
09:46 31.21 31.21 31.08 31.08 1.4K
09:47 31.06 31.07 31.06 31.07 0.6K
09:48 31.06 31.06 31.06 31.06 0.2K
09:49 31.06 31.06 31.06 31.06 0.0K
09:50 31.06 31.06 31.06 31.06 0.2K
09:51 31.16 31.16 31.08 31.08 0.5K
09:52 31.06 31.20 31.06 31.20 0.2K
09:53 31.20 31.21 31.15 31.21 1.7K
09:54 31.17 31.27 31.17 31.27 0.8K
09:55 31.27 31.27 31.27 31.27 0.4K
09:56 31.27 31.27 31.27 31.27 0.3K
09:57 31.27 31.27 31.17 31.17 0.2K
09:58 31.16 31.16 31.16 31.16 0.6K
09:59 30.97 30.97 30.83 30.96 14.3K
10:00 30.96 30.99 30.96 30.99 0.2K
10:01 30.99 30.99 30.99 30.99 0.2K
10:02 30.99 30.99 30.99 30.99 0.1K
10:03 30.99 30.99 30.94 30.94 0.7K
10:04 30.94 30.99 30.94 30.99 0.8K
10:05 30.95 30.96 30.95 30.96 0.4K
10:06 30.96 30.96 30.96 30.96 0.1K
10:07 30.96 30.96 30.96 30.96 0.5K
10:08 30.96 30.96 30.94 30.94 0.3K
10:09 30.94 30.94 30.88 30.88 0.7K
10:10 30.88 30.88 30.88 30.88 0.7K
10:11 30.88 30.88 30.88 30.88 0.2K
10:12 30.88 30.88 30.88 30.88 0.7K
10:13 30.84 30.84 30.84 30.84 0.4K
10:14 30.84 30.84 30.77 30.77 1.5K
10:15 30.77 30.77 30.77 30.77 0.1K
10:16 30.77 30.77 30.77 30.77 0.0K
10:17 30.77 30.77 30.70 30.70 0.8K
10:18 30.66 30.66 30.66 30.66 0.7K
10:19 30.66 30.66 30.66 30.66 0.0K
10:20 30.66 30.66 30.66 30.66 0.3K
10:21 30.66 30.66 30.66 30.66 0.3K
10:22 30.66 30.69 30.66 30.69 0.2K
10:23 30.69 30.69 30.69 30.69 0.4K
10:24 30.69 30.71 30.69 30.71 0.5K
10:25 30.71 30.72 30.69 30.69 1.1K
10:26 30.69 30.69 30.67 30.67 0.2K
10:27 30.62 30.67 30.62 30.67 11.2K
10:28 30.67 30.76 30.67 30.76 2.0K
10:29 30.76 30.85 30.76 30.85 0.2K
10:30 30.85 30.87 30.85 30.87 0.4K
10:31 30.87 30.87 30.87 30.87 1.1K
10:32 30.87 30.88 30.87 30.88 0.4K
10:33 30.88 30.88 30.87 30.87 0.2K
10:34 30.87 30.87 30.87 30.87 0.1K
10:35 30.87 30.87 30.87 30.87 0.5K
10:36 30.79 30.82 30.79 30.82 0.4K
10:37 30.85 30.87 30.85 30.87 0.7K
10:38 30.87 30.87 30.85 30.85 0.5K
10:39 30.85 30.86 30.85 30.86 0.6K
10:40 30.90 30.90 30.90 30.90 0.6K
10:41 30.90 31.01 30.90 31.01 0.8K
10:42 31.01 31.01 31.01 31.01 0.4K
10:43 31.00 31.00 31.00 31.00 0.3K
10:44 31.00 31.00 31.00 31.00 0.2K
10:45 30.99 31.06 30.99 31.06 1.6K
10:46 31.06 31.06 31.06 31.06 0.0K
10:47 31.06 31.06 31.06 31.06 0.6K
10:48 31.06 31.08 31.06 31.06 3.5K
10:49 31.06 31.07 31.06 31.07 0.3K
10:50 31.07 31.09 31.07 31.09 1.4K
10:51 31.09 31.16 31.09 31.16 2.4K
10:52 31.16 31.16 31.16 31.16 0.4K
10:53 31.16 31.16 31.05 31.05 0.8K
10:54 31.04 31.04 31.04 31.04 1.7K
10:55 31.04 31.04 31.04 31.04 2.1K
10:56 31.04 31.04 31.04 31.04 0.2K
10:57 31.03 31.03 30.98 30.98 1.4K
10:58 30.98 30.98 30.98 30.98 0.5K
10:59 30.98 30.98 30.90 30.90 0.3K
11:00 30.90 30.90 30.90 30.90 0.1K
11:01 30.90 30.90 30.90 30.90 1.6K
11:02 30.87 30.93 30.87 30.93 1.7K
11:03 30.93 30.93 30.93 30.93 0.7K
11:04 30.93 30.93 30.93 30.93 0.1K
11:05 30.93 30.93 30.93 30.93 0.0K
11:06 30.93 31.00 30.93 31.00 0.4K
11:07 31.00 31.00 31.00 31.00 0.3K
11:08 31.00 31.00 31.00 31.00 0.2K
11:09 31.00 31.11 31.00 31.11 9.6K
11:10 31.11 31.11 31.11 31.11 0.5K
11:11 31.11 31.11 31.06 31.11 5.4K
11:12 31.11 31.11 31.11 31.11 0.1K
11:13 31.11 31.11 31.10 31.10 1.1K
11:14 31.10 31.10 31.10 31.10 0.0K
11:15 31.06 31.11 31.06 31.11 0.3K
11:16 31.08 31.10 31.08 31.10 1.0K
11:17 31.10 31.10 31.09 31.09 0.6K
11:18 31.09 31.09 31.09 31.09 0.1K
11:19 31.09 31.09 31.05 31.05 0.3K
11:20 31.05 31.05 31.05 31.05 0.4K
11:21 31.05 31.05 31.05 31.05 0.2K
11:22 31.15 31.15 31.15 31.15 2.2K
11:23 31.15 31.22 31.15 31.22 0.5K
11:24 31.22 31.22 31.22 31.22 0.1K
11:25 31.22 31.22 31.22 31.22 0.4K
11:26 31.22 31.22 31.22 31.22 0.1K
11:27 31.22 31.22 31.20 31.20 0.3K
11:28 31.14 31.14 31.14 31.14 0.2K
11:29 31.14 31.20 31.14 31.14 0.3K
11:30 31.15 31.15 31.15 31.15 0.2K
11:31 31.15 31.15 31.14 31.14 1.0K
11:32 31.14 31.14 31.14 31.14 0.5K
11:33 31.14 31.14 31.14 31.14 0.6K
11:34 31.14 31.18 31.14 31.18 0.2K
11:35 31.18 31.18 31.18 31.18 0.2K
11:36 31.17 31.17 31.14 31.14 0.2K
11:37 31.14 31.14 31.14 31.14 0.2K
11:38 31.14 31.14 31.14 31.14 0.0K
11:39 31.14 31.14 31.14 31.14 0.1K
11:40 31.19 31.19 31.18 31.18 0.8K
11:41 31.18 31.19 31.18 31.19 1.2K
11:42 31.19 31.19 31.19 31.19 1.0K
11:43 31.19 31.21 31.19 31.21 2.0K
11:44 31.21 31.21 31.21 31.21 0.0K
11:45 31.18 31.18 31.18 31.18 0.3K
11:46 31.18 31.18 31.18 31.18 0.0K
11:47 31.18 31.18 31.18 31.18 0.0K
11:48 31.18 31.18 31.18 31.18 0.0K
11:49 31.15 31.18 31.15 31.18 0.5K
11:50 31.18 31.18 31.18 31.18 0.5K
11:51 31.18 31.18 31.18 31.18 0.3K
11:52 31.18 31.18 31.18 31.18 0.0K
11:53 31.18 31.22 31.18 31.18 0.2K
11:54 31.19 31.19 31.19 31.19 0.9K
11:55 31.19 31.19 31.19 31.19 0.1K
11:56 31.20 31.20 31.20 31.20 1.1K
11:57 31.20 31.20 31.20 31.20 0.2K
11:58 31.20 31.22 31.17 31.22 2.1K
11:59 31.17 31.17 31.17 31.17 3.3K
12:00 31.17 31.17 31.17 31.17 0.0K
12:01 31.17 31.17 31.15 31.15 0.2K
12:02 31.11 31.11 30.97 31.00 3.1K
12:03 31.00 31.00 31.00 31.00 0.2K
12:04 31.00 31.00 31.00 31.00 0.1K
12:05 31.00 31.00 31.00 31.00 0.0K
12:06 31.00 31.02 31.00 31.02 0.3K
12:07 31.03 31.03 31.03 31.03 0.7K
12:08 31.03 31.03 30.98 30.98 2.5K
12:09 31.00 31.00 31.00 31.00 12.9K
12:10 31.00 31.00 31.00 31.00 0.1K
12:11 31.00 31.00 30.94 30.94 0.1K
12:12 30.97 31.02 30.97 31.00 7.6K
12:13 31.00 31.00 31.00 31.00 5.1K
12:14 31.00 31.00 31.00 31.00 2.8K
12:15 30.99 30.99 30.99 30.99 0.1K
12:16 30.99 31.01 30.99 31.01 19.5K
12:17 31.00 31.02 30.98 30.98 5.9K
12:18 30.98 31.00 30.98 31.00 5.3K
12:19 31.00 31.00 30.99 30.99 0.8K
12:20 30.99 30.99 30.98 30.98 0.2K
12:21 30.98 30.99 30.98 30.98 0.9K
12:22 30.99 30.99 30.97 30.98 0.9K
12:23 30.98 30.99 30.97 30.99 0.4K
12:24 30.97 30.97 30.97 30.97 0.3K
12:25 30.99 30.99 30.99 30.99 0.8K
12:26 30.99 30.99 30.99 30.99 0.6K
12:27 30.99 30.99 30.99 30.99 0.3K
12:28 30.99 30.99 30.97 30.98 2.2K
12:29 30.98 30.98 30.98 30.98 0.3K
12:30 30.98 30.98 30.98 30.98 0.0K
12:31 30.99 30.99 30.99 30.99 0.2K
12:32 30.99 30.99 30.99 30.99 0.1K
12:33 31.00 31.00 30.98 31.00 3.8K
12:34 31.00 31.00 30.98 30.98 2.9K
12:35 31.00 31.00 30.99 30.99 0.4K
12:36 31.01 31.01 31.01 31.01 0.1K
12:37 31.01 31.01 31.01 31.01 0.0K
12:38 31.01 31.01 31.01 31.01 0.0K
12:39 31.01 31.01 30.99 30.99 0.4K
12:40 30.99 30.99 30.99 30.99 0.2K
12:41 30.99 30.99 30.99 30.99 0.5K
12:42 30.99 30.99 30.99 30.99 0.0K
12:43 30.99 30.99 30.99 30.99 1.5K
12:44 30.99 30.99 30.98 30.98 1.8K
12:45 30.99 30.99 30.99 30.99 2.1K
12:46 30.99 30.99 30.96 30.96 1.1K
12:47 30.88 30.88 30.88 30.88 0.9K
12:48 30.88 30.88 30.88 30.88 0.7K
12:49 30.88 30.88 30.88 30.88 0.0K
12:50 30.88 30.88 30.88 30.88 0.0K
12:51 30.86 30.86 30.86 30.86 0.2K
12:52 30.86 30.90 30.86 30.86 1.0K
12:53 30.86 30.86 30.86 30.86 0.1K
12:54 30.86 30.86 30.86 30.86 0.1K
12:55 30.86 30.87 30.86 30.87 0.3K
12:56 30.87 30.87 30.87 30.87 0.0K
12:57 30.87 30.87 30.87 30.87 0.5K
12:58 30.89 30.91 30.89 30.91 2.1K
12:59 30.91 30.91 30.88 30.89 1.0K
13:00 30.89 30.89 30.89 30.89 0.1K
13:01 30.89 30.89 30.86 30.86 0.6K
13:02 30.86 30.86 30.86 30.86 0.0K
13:03 30.86 30.86 30.86 30.86 0.0K
13:04 30.86 30.86 30.86 30.86 0.1K
13:05 30.86 30.86 30.86 30.86 0.2K
13:06 30.86 30.86 30.86 30.86 0.0K
13:07 30.86 30.86 30.80 30.80 0.8K
13:08 30.80 30.80 30.80 30.80 0.2K
13:09 30.80 30.80 30.80 30.80 0.0K
13:10 30.80 30.80 30.80 30.80 0.0K
13:11 30.80 30.80 30.80 30.80 0.0K
13:12 30.80 30.80 30.80 30.80 0.0K
13:13 30.80 30.80 30.75 30.75 0.8K
13:14 30.75 30.75 30.75 30.75 0.4K
13:15 30.75 30.75 30.75 30.75 0.1K
13:16 30.76 30.76 30.76 30.76 0.5K
13:17 30.76 30.76 30.76 30.76 0.0K
13:18 30.78 30.81 30.78 30.81 1.0K
13:19 30.81 30.89 30.81 30.89 1.0K
13:20 30.89 30.89 30.89 30.89 0.1K
13:21 30.89 30.89 30.89 30.89 0.7K
13:22 30.89 30.89 30.89 30.89 0.0K
13:23 30.89 30.93 30.89 30.93 2.0K
13:24 30.93 30.93 30.93 30.93 0.6K
13:25 30.93 30.93 30.92 30.92 0.5K
13:26 30.92 30.92 30.92 30.92 0.2K
13:27 30.91 30.91 30.91 30.91 1.2K
13:28 30.91 30.91 30.91 30.91 0.2K
13:29 30.91 30.93 30.91 30.91 0.5K
13:30 30.92 30.92 30.90 30.90 1.5K
13:31 30.90 30.90 30.90 30.90 0.7K
13:32 30.90 30.90 30.90 30.90 0.3K
13:33 30.90 30.90 30.90 30.90 0.6K
13:34 30.92 30.92 30.91 30.91 2.8K
13:35 30.92 30.94 30.92 30.94 1.6K
13:36 30.94 30.94 30.92 30.94 7.7K
13:37 30.94 30.94 30.93 30.93 0.9K
13:38 30.93 30.93 30.93 30.93 0.8K
13:39 30.89 30.89 30.89 30.89 1.2K
13:40 30.89 30.89 30.89 30.89 0.0K
13:41 30.89 30.90 30.89 30.90 0.1K
13:42 30.90 30.90 30.90 30.90 0.1K
13:43 30.90 30.90 30.90 30.90 0.3K
13:44 30.90 30.90 30.88 30.90 2.5K
13:45 30.90 30.90 30.90 30.90 0.4K
13:46 30.90 30.91 30.90 30.91 0.6K
13:47 30.91 30.91 30.90 30.90 0.8K
13:48 30.90 30.90 30.90 30.90 0.1K
13:49 30.90 30.90 30.90 30.90 0.7K
13:50 30.90 30.90 30.90 30.90 0.2K
13:51 30.90 30.90 30.90 30.90 0.4K
13:52 30.90 30.90 30.89 30.89 2.2K
13:53 30.89 30.93 30.89 30.93 0.6K
13:54 30.93 30.93 30.93 30.93 0.5K
13:55 30.93 30.93 30.90 30.90 1.9K
13:56 30.90 30.90 30.90 30.90 0.1K
13:57 30.90 30.90 30.90 30.90 0.3K
13:58 30.90 30.90 30.90 30.90 0.4K
13:59 30.90 30.90 30.90 30.90 0.0K
14:00 30.90 30.91 30.90 30.91 2.9K
14:01 30.91 30.91 30.91 30.91 0.6K
14:02 30.91 30.93 30.88 30.88 0.8K
14:03 30.88 30.88 30.88 30.88 0.5K
14:04 30.88 30.88 30.88 30.88 0.4K
14:05 30.88 30.90 30.88 30.90 1.2K
14:06 30.90 30.90 30.90 30.90 0.1K
14:07 30.87 30.92 30.87 30.92 1.1K
14:08 30.92 30.92 30.92 30.92 0.6K
14:09 30.92 30.92 30.92 30.92 0.6K
14:10 30.92 30.92 30.87 30.87 0.5K
14:11 30.87 30.87 30.87 30.87 0.9K
14:12 30.87 30.90 30.87 30.90 0.8K
14:13 30.90 30.90 30.88 30.88 0.3K
14:14 30.88 30.88 30.88 30.88 0.7K
14:15 30.88 30.89 30.88 30.89 1.1K
14:16 30.89 30.97 30.89 30.97 8.5K
14:17 30.97 30.97 30.97 30.97 0.3K
14:18 30.97 30.97 30.97 30.97 0.1K
14:19 30.99 30.99 30.99 30.99 0.3K
14:20 30.99 30.99 30.99 30.99 0.2K
14:21 31.00 31.00 31.00 31.00 1.0K
14:22 31.00 31.00 31.00 31.00 0.8K
14:23 31.00 31.00 31.00 31.00 0.3K
14:24 31.01 31.01 31.00 31.00 0.5K
14:25 31.00 31.00 30.98 30.98 3.9K
14:26 31.00 31.00 31.00 31.00 0.5K
14:27 31.00 31.00 31.00 31.00 0.8K
14:28 30.99 30.99 30.99 30.99 2.0K
14:29 30.99 30.99 30.96 30.96 2.0K
14:30 30.91 30.91 30.90 30.90 0.7K
14:31 30.93 30.93 30.93 30.93 0.3K
14:32 30.93 30.93 30.93 30.93 0.0K
14:33 30.90 30.93 30.90 30.93 1.1K
14:34 30.93 30.95 30.93 30.95 2.0K
14:35 30.95 30.96 30.95 30.96 0.4K
14:36 30.96 30.96 30.95 30.95 0.4K
14:37 30.95 30.95 30.95 30.95 0.2K
14:38 30.95 30.95 30.92 30.92 0.4K
14:39 30.92 30.92 30.92 30.92 0.3K
14:40 30.92 30.96 30.92 30.95 1.2K
14:41 30.95 30.95 30.95 30.95 0.0K
14:42 30.95 30.95 30.93 30.95 1.7K
14:43 30.95 30.95 30.95 30.95 1.0K
14:44 30.95 31.00 30.95 31.00 5.2K
14:45 30.96 31.00 30.96 31.00 0.6K
14:46 31.00 31.00 30.95 30.95 2.6K
14:47 30.95 30.98 30.95 30.98 0.3K
14:48 30.98 30.98 30.95 30.95 0.6K
14:49 30.95 30.95 30.95 30.95 0.3K
14:50 30.95 30.97 30.95 30.97 1.3K
14:51 30.97 30.97 30.97 30.97 0.3K
14:52 30.97 30.98 30.97 30.98 0.3K
14:53 30.98 30.98 30.98 30.98 0.1K
14:54 30.98 30.98 30.98 30.98 0.2K
14:55 30.98 31.00 30.97 30.97 0.8K
14:56 30.97 31.00 30.97 31.00 1.3K
14:57 31.00 31.00 31.00 31.00 0.3K
14:58 31.00 31.00 31.00 31.00 0.5K
14:59 31.00 31.00 31.00 31.00 0.3K
15:00 31.00 31.01 31.00 31.00 1.4K
15:01 31.00 31.00 31.00 31.00 0.3K
15:02 31.07 31.07 31.02 31.02 9.2K
15:03 31.02 31.02 30.93 30.93 4.6K
15:04 30.93 30.94 30.93 30.93 0.6K
15:05 30.93 30.93 30.93 30.93 0.0K
15:06 30.93 30.93 30.93 30.93 0.3K
15:07 30.93 30.93 30.93 30.93 0.1K
15:08 30.93 30.93 30.93 30.93 0.3K
15:09 30.93 30.93 30.93 30.93 0.2K
15:10 30.93 30.95 30.93 30.95 1.2K
15:11 30.95 30.95 30.94 30.94 0.8K
15:12 30.94 30.94 30.93 30.93 1.4K
15:13 30.97 30.97 30.90 30.94 8.8K
15:14 30.94 30.94 30.94 30.94 0.3K
15:15 30.94 30.94 30.85 30.85 0.4K
15:16 30.85 30.91 30.85 30.91 1.1K
15:17 30.91 30.91 30.91 30.91 0.1K
15:18 30.91 30.93 30.91 30.93 1.6K
15:19 30.97 30.97 30.94 30.94 1.9K
15:20 30.94 30.98 30.94 30.98 1.3K
15:21 30.98 30.98 30.90 30.90 4.4K
15:22 30.90 30.93 30.90 30.93 0.7K
15:23 30.93 30.93 30.93 30.93 0.1K
15:24 30.93 30.93 30.90 30.92 1.9K
15:25 30.92 30.92 30.89 30.89 0.6K
15:26 30.89 30.89 30.89 30.89 0.5K
15:27 30.89 30.89 30.89 30.89 0.5K
15:28 30.89 30.94 30.89 30.94 0.4K
15:29 30.94 30.94 30.94 30.94 0.3K
15:30 30.92 30.93 30.92 30.93 1.3K
15:31 30.93 30.93 30.91 30.91 2.8K
15:32 30.93 30.95 30.93 30.95 1.3K
15:33 30.95 30.95 30.95 30.95 1.5K
15:34 30.95 30.95 30.93 30.94 2.5K
15:35 30.94 30.97 30.94 30.94 7.3K
15:36 30.94 30.94 30.94 30.94 0.2K
15:37 30.94 30.94 30.94 30.94 0.2K
15:38 30.94 30.94 30.94 30.94 0.8K
15:39 30.94 30.94 30.91 30.94 1.0K
15:40 30.90 30.93 30.90 30.93 7.9K
15:41 30.91 30.94 30.91 30.94 1.1K
15:42 30.94 30.94 30.93 30.93 1.6K
15:43 30.94 30.94 30.93 30.93 1.3K
15:44 30.93 30.93 30.93 30.93 1.3K
15:45 30.93 30.94 30.92 30.94 6.5K
15:46 30.93 30.94 30.89 30.94 10.1K
15:47 30.94 30.94 30.92 30.92 1.0K
15:48 30.93 30.94 30.93 30.94 0.8K
15:49 30.94 30.94 30.91 30.91 3.0K
15:50 30.91 30.92 30.91 30.92 2.4K
15:51 30.90 30.90 30.88 30.89 6.5K
15:52 30.89 30.89 30.89 30.89 4.0K
15:53 30.90 30.94 30.90 30.92 13.3K
15:54 30.92 30.93 30.92 30.92 5.3K
15:55 30.93 30.94 30.90 30.90 11.5K
15:56 30.93 30.93 30.90 30.93 5.8K
15:57 30.90 30.92 30.90 30.90 13.9K
15:58 30.91 30.91 30.90 30.91 3.0K
15:59 30.91 30.91 30.90 30.90 10.3K
16:00 30.90 30.95 30.89 30.92 93.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음