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 32.48 33.00 30.97 32.16 20.6K
09:32 32.28 32.28 32.12 32.12 3.5K
09:33 31.98 31.98 31.98 31.98 2.3K
09:34 31.82 31.82 31.64 31.67 2.6K
09:35 31.64 31.64 31.64 31.64 0.3K
09:36 31.64 31.64 31.64 31.64 0.4K
09:37 32.13 32.13 32.12 32.12 3.4K
09:38 32.12 32.12 31.94 31.94 0.9K
09:39 32.17 32.17 32.06 32.12 4.3K
09:40 32.18 32.18 31.94 31.94 5.8K
09:41 31.83 31.83 31.74 31.74 3.6K
09:42 31.95 31.95 31.74 31.74 6.1K
09:43 31.88 31.88 31.73 31.73 2.5K
09:44 31.73 31.73 31.55 31.55 2.7K
09:45 31.55 31.62 31.55 31.61 1.0K
09:46 31.57 31.57 31.57 31.57 1.6K
09:47 31.57 31.57 31.53 31.53 0.5K
09:48 31.53 31.58 31.30 31.30 2.1K
09:49 31.25 31.46 31.25 31.38 5.0K
09:50 31.38 31.45 31.35 31.45 0.4K
09:51 31.35 31.35 31.35 31.35 0.3K
09:52 31.35 31.35 31.32 31.32 1.0K
09:53 31.32 31.32 31.27 31.27 0.2K
09:54 31.27 31.27 31.12 31.12 9.8K
09:55 31.03 31.06 30.99 31.06 5.0K
09:56 31.06 31.32 31.06 31.32 9.9K
09:57 31.32 31.32 31.32 31.32 0.2K
09:58 31.32 31.33 31.32 31.33 0.4K
09:59 31.33 31.38 31.33 31.34 1.1K
10:00 31.34 31.46 31.34 31.46 0.3K
10:01 31.57 31.72 31.57 31.72 3.0K
10:02 31.61 31.71 31.60 31.71 0.4K
10:03 31.71 31.77 31.71 31.77 1.9K
10:04 31.79 31.87 31.58 31.58 8.3K
10:05 31.72 31.72 31.72 31.72 0.6K
10:06 31.74 31.75 31.74 31.75 2.9K
10:07 31.75 31.84 31.75 31.84 0.5K
10:08 31.84 31.84 31.83 31.83 0.6K
10:09 31.82 31.94 31.82 31.94 1.7K
10:10 31.94 31.95 31.94 31.95 0.3K
10:11 31.94 32.03 31.94 32.03 1.0K
10:12 32.03 32.03 32.01 32.02 1.4K
10:13 32.08 32.08 32.01 32.01 0.2K
10:14 32.01 32.02 32.01 32.02 0.2K
10:15 32.03 32.06 32.00 32.00 1.1K
10:16 32.00 32.06 32.00 32.06 1.2K
10:17 32.06 32.06 32.02 32.02 0.6K
10:18 31.98 32.03 31.98 32.00 3.6K
10:19 32.07 32.07 32.07 32.07 6.7K
10:20 32.15 32.15 32.12 32.12 0.9K
10:21 32.12 32.17 32.08 32.17 3.1K
10:22 32.17 32.18 32.17 32.18 0.2K
10:23 32.18 32.28 32.17 32.28 2.5K
10:24 32.28 32.35 32.28 32.32 1.1K
10:25 32.32 32.32 32.26 32.30 1.1K
10:26 32.25 32.25 32.01 32.01 5.4K
10:27 32.05 32.06 31.98 31.98 1.4K
10:28 32.00 32.06 32.00 32.06 2.9K
10:29 32.03 32.06 32.03 32.03 0.8K
10:30 32.03 32.03 32.02 32.02 1.4K
10:31 32.02 32.02 32.02 32.02 0.4K
10:32 31.96 32.00 31.96 32.00 0.6K
10:33 32.01 32.14 32.01 32.14 3.1K
10:34 32.10 32.11 32.07 32.11 1.0K
10:35 32.06 32.06 32.05 32.05 1.6K
10:36 32.05 32.05 32.05 32.05 1.3K
10:37 32.05 32.05 32.05 32.05 0.8K
10:38 32.05 32.05 32.05 32.05 0.9K
10:39 31.98 32.05 31.98 32.05 1.9K
10:40 32.05 32.06 32.05 32.06 0.3K
10:41 32.06 32.06 31.93 31.93 3.8K
10:42 31.93 31.95 31.93 31.94 0.6K
10:43 31.94 31.94 31.88 31.88 10.7K
10:44 31.88 31.88 31.87 31.87 0.5K
10:45 31.90 31.90 31.89 31.89 0.8K
10:46 31.89 31.89 31.84 31.84 0.9K
10:47 31.84 31.89 31.84 31.89 0.5K
10:48 31.85 31.85 31.85 31.85 2.2K
10:49 31.81 31.98 31.78 31.98 4.8K
10:50 31.94 31.94 31.94 31.94 0.3K
10:51 31.96 31.96 31.96 31.96 0.6K
10:52 32.00 32.00 31.97 32.00 1.3K
10:53 32.00 32.01 32.00 32.01 1.0K
10:54 31.99 31.99 31.99 31.99 1.7K
10:55 31.96 32.01 31.96 32.01 1.5K
10:56 32.01 32.01 32.00 32.00 0.5K
10:57 32.00 32.02 31.98 32.02 8.8K
10:58 32.02 32.02 31.96 31.96 4.8K
10:59 31.97 31.97 31.89 31.89 9.2K
11:00 31.83 31.92 31.83 31.92 0.5K
11:01 31.92 31.92 31.86 31.86 0.1K
11:02 31.86 31.86 31.86 31.86 0.1K
11:03 31.86 31.90 31.85 31.90 0.6K
11:04 32.05 32.05 32.02 32.02 3.8K
11:05 31.96 31.96 31.96 31.96 1.0K
11:06 32.03 32.07 32.02 32.02 0.8K
11:07 32.02 32.02 32.02 32.02 0.1K
11:08 32.02 32.07 32.02 32.07 0.2K
11:09 32.07 32.07 31.97 32.00 10.7K
11:10 32.00 32.00 31.84 31.84 17.7K
11:11 31.84 31.84 31.79 31.79 0.6K
11:12 31.79 31.79 31.60 31.60 17.8K
11:13 31.58 31.58 31.57 31.57 0.7K
11:14 31.55 31.64 31.53 31.58 0.8K
11:15 31.64 31.64 31.64 31.64 1.0K
11:16 31.64 31.64 31.64 31.64 0.1K
11:17 31.64 31.64 31.58 31.58 0.3K
11:18 31.68 31.76 31.68 31.75 31.9K
11:19 31.75 31.82 31.72 31.82 0.3K
11:20 31.82 31.88 31.81 31.88 1.5K
11:21 31.88 31.88 31.88 31.88 0.3K
11:22 31.82 31.82 31.75 31.75 1.4K
11:23 31.75 31.75 31.75 31.75 1.2K
11:24 31.75 31.75 31.75 31.75 0.1K
11:25 31.75 31.78 31.70 31.70 51.6K
11:26 31.70 31.70 31.70 31.70 0.2K
11:27 31.70 31.70 31.68 31.68 0.8K
11:28 31.68 31.68 31.42 31.42 8.5K
11:29 31.37 31.39 31.37 31.38 6.1K
11:30 31.38 31.38 31.38 31.38 3.6K
11:31 31.38 31.40 31.38 31.40 2.8K
11:32 31.40 31.44 31.40 31.44 0.8K
11:33 31.50 31.50 31.50 31.50 0.9K
11:34 31.50 31.52 31.50 31.52 0.4K
11:35 31.52 31.52 31.52 31.52 0.1K
11:36 31.52 31.52 31.48 31.48 1.0K
11:37 31.48 31.48 31.44 31.44 0.3K
11:38 31.44 31.49 31.44 31.49 0.1K
11:39 31.49 31.50 31.44 31.44 0.5K
11:40 31.50 31.51 31.50 31.51 1.0K
11:41 31.51 31.53 31.51 31.53 1.3K
11:42 31.60 31.60 31.58 31.58 2.2K
11:43 31.60 31.60 31.58 31.58 6.7K
11:44 31.58 31.58 31.45 31.45 1.1K
11:45 31.45 31.51 31.43 31.43 0.7K
11:46 31.43 31.43 31.43 31.43 1.6K
11:47 31.43 31.43 31.43 31.43 1.1K
11:48 31.53 31.56 31.53 31.56 2.2K
11:49 31.56 31.62 31.56 31.59 1.3K
11:50 31.53 31.53 31.53 31.53 0.8K
11:51 31.53 31.53 31.50 31.50 27.5K
11:52 31.50 31.51 31.50 31.51 0.5K
11:53 31.51 31.51 31.51 31.51 0.4K
11:54 31.51 31.51 31.51 31.51 0.4K
11:55 31.51 31.51 31.51 31.51 0.5K
11:56 31.50 31.50 31.30 31.30 3.5K
11:57 31.30 31.33 31.30 31.33 2.4K
11:58 31.33 31.33 31.33 31.33 0.1K
11:59 31.33 31.38 31.33 31.38 1.5K
12:00 31.38 31.41 31.38 31.41 0.3K
12:01 31.41 31.42 31.41 31.42 0.6K
12:02 31.42 31.43 31.40 31.40 2.4K
12:03 31.40 31.44 31.40 31.44 1.8K
12:04 31.44 31.44 31.44 31.44 0.3K
12:05 31.51 31.51 31.51 31.51 0.3K
12:06 31.51 31.52 31.51 31.52 0.6K
12:07 31.52 31.52 31.51 31.51 0.4K
12:08 31.51 31.53 31.51 31.53 0.3K
12:09 31.53 31.55 31.53 31.55 1.0K
12:10 31.55 31.67 31.55 31.67 0.6K
12:11 31.64 31.64 31.64 31.64 0.1K
12:12 31.65 31.65 31.65 31.65 0.3K
12:13 31.65 31.66 31.65 31.65 0.3K
12:14 31.65 31.68 31.65 31.68 0.4K
12:15 31.68 31.71 31.68 31.71 0.6K
12:16 31.71 31.71 31.70 31.70 0.6K
12:17 31.73 31.73 31.68 31.69 2.0K
12:18 31.69 31.70 31.68 31.68 1.4K
12:19 31.68 31.68 31.68 31.68 0.2K
12:20 31.68 31.68 31.66 31.66 0.2K
12:21 31.66 31.68 31.66 31.68 0.3K
12:22 31.68 31.68 31.66 31.66 0.2K
12:23 31.68 31.68 31.60 31.60 8.0K
12:24 31.60 31.60 31.60 31.60 0.4K
12:25 31.60 31.60 31.58 31.58 0.3K
12:26 31.58 31.58 31.56 31.56 0.4K
12:27 31.56 31.56 31.56 31.56 0.2K
12:28 31.55 31.55 31.54 31.54 1.4K
12:29 31.54 31.55 31.50 31.55 0.6K
12:30 31.50 31.50 31.50 31.50 0.2K
12:31 31.50 31.55 31.50 31.55 1.4K
12:32 31.55 31.55 31.44 31.44 3.4K
12:33 31.44 31.49 31.44 31.49 0.5K
12:34 31.50 31.55 31.50 31.51 5.9K
12:35 31.51 31.51 31.51 31.51 0.5K
12:36 31.51 31.51 31.48 31.48 2.2K
12:37 31.48 31.48 31.48 31.48 0.0K
12:38 31.48 31.48 31.45 31.45 1.0K
12:39 31.45 31.45 31.43 31.43 0.2K
12:40 31.43 31.43 31.43 31.43 0.1K
12:41 31.43 31.43 31.43 31.43 0.3K
12:42 31.43 31.46 31.40 31.45 2.3K
12:43 31.45 31.45 31.43 31.43 0.7K
12:44 31.43 31.43 31.43 31.43 0.3K
12:45 31.48 31.51 31.48 31.51 3.7K
12:46 31.51 31.51 31.46 31.46 0.9K
12:47 31.46 31.48 31.46 31.48 0.9K
12:48 31.44 31.44 31.44 31.44 1.0K
12:49 31.44 31.44 31.44 31.44 0.0K
12:50 31.44 31.44 31.40 31.40 0.3K
12:51 31.40 31.40 31.40 31.40 0.9K
12:52 31.42 31.42 31.42 31.42 1.3K
12:53 31.42 31.42 31.39 31.39 0.5K
12:54 31.39 31.39 31.36 31.38 1.3K
12:55 31.38 31.40 31.28 31.28 3.0K
12:56 31.30 31.30 31.30 31.30 0.5K
12:57 31.37 31.37 31.37 31.37 2.2K
12:58 31.38 31.38 31.38 31.38 0.4K
12:59 31.38 31.40 31.38 31.40 1.1K
13:00 31.40 31.40 31.40 31.40 0.3K
13:01 31.40 31.40 31.33 31.33 3.9K
13:02 31.29 31.29 31.29 31.29 0.2K
13:03 31.29 31.30 31.29 31.30 0.4K
13:04 31.30 31.30 31.28 31.28 0.3K
13:05 31.28 31.30 31.26 31.26 2.8K
13:06 31.26 31.26 31.22 31.23 1.0K
13:07 31.23 31.23 31.23 31.23 0.3K
13:08 31.23 31.23 31.23 31.23 0.0K
13:09 31.23 31.23 31.20 31.20 0.5K
13:10 31.25 31.25 31.22 31.22 1.7K
13:11 31.22 31.22 31.11 31.11 5.1K
13:12 31.11 31.15 31.11 31.15 0.5K
13:13 31.15 31.20 31.15 31.20 3.3K
13:14 31.20 31.20 31.20 31.20 0.1K
13:15 31.20 31.20 31.20 31.20 0.3K
13:16 31.17 31.17 31.17 31.17 1.7K
13:17 31.15 31.15 31.15 31.15 0.5K
13:18 31.15 31.15 31.05 31.05 3.8K
13:19 31.05 31.05 31.05 31.05 0.2K
13:20 31.02 31.02 31.01 31.01 1.5K
13:21 31.01 31.01 31.01 31.01 0.5K
13:22 31.01 31.01 31.01 31.01 0.2K
13:23 31.10 31.10 31.10 31.10 0.8K
13:24 31.10 31.10 31.10 31.10 0.2K
13:25 31.10 31.10 31.10 31.10 0.4K
13:26 31.10 31.10 31.09 31.09 1.4K
13:27 31.09 31.12 31.09 31.12 2.5K
13:28 31.20 31.20 31.20 31.20 0.7K
13:29 31.20 31.27 31.20 31.24 1.8K
13:30 31.24 31.24 31.24 31.24 0.4K
13:31 31.24 31.24 31.24 31.24 0.5K
13:32 31.24 31.29 31.24 31.29 0.4K
13:33 31.29 31.29 31.25 31.25 1.3K
13:34 31.25 31.30 31.25 31.30 1.0K
13:35 31.30 31.30 31.28 31.28 1.1K
13:36 31.28 31.28 31.28 31.28 0.2K
13:37 31.28 31.28 31.27 31.27 0.8K
13:38 31.27 31.27 31.25 31.25 1.1K
13:39 31.27 31.27 31.23 31.23 0.8K
13:40 31.23 31.23 31.23 31.23 0.1K
13:41 31.22 31.34 31.22 31.34 5.6K
13:42 31.34 31.34 31.32 31.32 0.3K
13:43 31.32 31.32 31.30 31.30 0.5K
13:44 31.30 31.30 31.28 31.28 0.9K
13:45 31.28 31.28 31.28 31.28 0.0K
13:46 31.26 31.27 31.26 31.27 0.7K
13:47 31.27 31.27 31.21 31.25 4.6K
13:48 31.25 31.25 31.25 31.25 0.2K
13:49 31.25 31.25 31.25 31.25 0.1K
13:50 31.25 31.25 31.25 31.25 1.6K
13:51 31.25 31.25 31.25 31.25 0.0K
13:52 31.26 31.27 31.26 31.27 0.5K
13:53 31.17 31.17 31.17 31.17 2.9K
13:54 31.17 31.17 31.17 31.17 0.3K
13:55 31.17 31.17 31.17 31.17 0.2K
13:56 31.17 31.17 31.16 31.16 1.1K
13:57 31.21 31.21 31.17 31.17 0.8K
13:58 31.17 31.17 31.17 31.17 0.7K
13:59 31.17 31.22 31.17 31.22 0.8K
14:00 31.22 31.22 31.16 31.16 1.2K
14:01 31.14 31.22 31.14 31.20 4.4K
14:02 31.20 31.20 31.20 31.20 0.3K
14:03 31.20 31.20 31.20 31.20 0.3K
14:04 31.20 31.20 31.17 31.17 0.9K
14:05 31.17 31.19 31.16 31.19 0.9K
14:06 31.19 31.19 31.19 31.19 0.6K
14:07 31.19 31.21 31.19 31.19 3.4K
14:08 31.19 31.19 31.19 31.19 0.2K
14:09 31.19 31.19 31.19 31.19 0.3K
14:10 31.19 31.19 31.17 31.17 1.1K
14:11 31.17 31.17 31.17 31.17 0.7K
14:12 31.19 31.19 31.19 31.19 5.3K
14:13 31.19 31.19 31.18 31.19 0.9K
14:14 31.19 31.19 31.16 31.16 0.8K
14:15 31.16 31.16 31.13 31.13 1.0K
14:16 31.13 31.13 31.13 31.13 0.1K
14:17 31.15 31.16 31.12 31.16 2.1K
14:18 31.16 31.16 31.14 31.14 0.6K
14:19 31.15 31.16 31.15 31.16 3.0K
14:20 31.17 31.17 31.17 31.17 1.2K
14:21 31.17 31.17 31.11 31.12 3.5K
14:22 31.12 31.12 31.12 31.12 0.2K
14:23 31.12 31.12 31.12 31.12 0.1K
14:24 31.12 31.12 31.12 31.12 0.2K
14:25 31.11 31.11 31.11 31.11 0.8K
14:26 31.11 31.14 31.11 31.14 1.3K
14:27 31.14 31.14 31.14 31.14 0.7K
14:28 31.14 31.14 31.14 31.14 0.3K
14:29 31.15 31.16 31.14 31.16 4.1K
14:30 31.16 31.16 31.16 31.16 1.3K
14:31 31.16 31.16 31.15 31.15 0.2K
14:32 31.15 31.15 31.15 31.15 0.7K
14:33 31.15 31.16 31.15 31.16 1.7K
14:34 31.16 31.16 31.11 31.11 3.2K
14:35 31.11 31.11 31.11 31.11 0.2K
14:36 31.11 31.11 31.11 31.11 0.4K
14:37 31.11 31.11 31.11 31.11 0.6K
14:38 31.11 31.11 31.11 31.11 0.4K
14:39 31.09 31.09 31.09 31.09 0.8K
14:40 31.09 31.09 31.09 31.09 0.1K
14:41 31.10 31.10 31.10 31.10 1.2K
14:42 31.10 31.10 31.08 31.08 1.3K
14:43 31.10 31.12 31.10 31.10 2.1K
14:44 31.10 31.11 31.10 31.11 0.6K
14:45 31.11 31.11 31.11 31.11 0.4K
14:46 31.08 31.17 31.08 31.17 4.4K
14:47 31.17 31.20 31.17 31.20 0.1K
14:48 31.22 31.22 31.22 31.22 0.5K
14:49 31.22 31.22 31.15 31.15 2.3K
14:50 31.13 31.13 31.13 31.13 1.3K
14:51 31.13 31.13 31.13 31.13 0.3K
14:52 31.13 31.14 31.11 31.11 0.6K
14:53 31.11 31.11 31.06 31.08 1.5K
14:54 31.09 31.11 31.09 31.11 0.4K
14:55 31.11 31.11 31.11 31.11 0.1K
14:56 31.09 31.17 31.09 31.17 3.2K
14:57 31.17 31.17 31.17 31.17 0.4K
14:58 31.15 31.15 31.15 31.15 1.5K
14:59 31.15 31.15 31.15 31.15 0.7K
15:00 31.15 31.15 31.15 31.15 0.6K
15:01 31.16 31.16 31.14 31.14 1.6K
15:02 31.11 31.11 31.11 31.11 0.9K
15:03 31.11 31.11 31.11 31.11 0.3K
15:04 31.11 31.11 31.05 31.05 7.1K
15:05 31.01 31.01 31.01 31.01 0.4K
15:06 31.06 31.19 31.03 31.19 10.6K
15:07 31.19 31.19 31.19 31.19 0.7K
15:08 31.19 31.19 31.19 31.19 0.7K
15:09 31.17 31.17 31.16 31.16 1.0K
15:10 31.16 31.16 31.16 31.16 0.1K
15:11 31.16 31.17 31.16 31.17 1.1K
15:12 31.17 31.17 31.10 31.10 2.1K
15:13 31.10 31.10 31.10 31.10 1.0K
15:14 31.11 31.18 31.07 31.18 18.5K
15:15 31.19 31.19 31.14 31.14 3.4K
15:16 31.14 31.14 31.14 31.14 0.2K
15:17 31.17 31.17 31.13 31.13 1.9K
15:18 31.13 31.13 31.13 31.13 1.2K
15:19 31.13 31.13 31.12 31.12 0.6K
15:20 31.12 31.12 31.12 31.12 0.1K
15:21 31.14 31.14 31.14 31.14 1.1K
15:22 31.19 31.26 31.19 31.26 4.3K
15:23 31.26 31.26 31.26 31.26 0.2K
15:24 31.28 31.28 31.28 31.28 0.6K
15:25 31.28 31.37 31.28 31.37 0.1K
15:26 31.36 31.36 31.32 31.32 2.3K
15:27 31.30 31.31 31.30 31.31 1.0K
15:28 31.35 31.35 31.33 31.33 1.0K
15:29 31.33 31.34 31.31 31.34 0.6K
15:30 31.34 31.34 31.34 31.34 0.8K
15:31 31.33 31.33 31.33 31.33 1.1K
15:32 31.33 31.36 31.33 31.35 0.6K
15:33 31.35 31.39 31.32 31.36 4.2K
15:34 31.36 31.37 31.36 31.37 0.3K
15:35 31.39 31.39 31.35 31.35 4.7K
15:36 31.35 31.35 31.29 31.30 3.4K
15:37 31.30 31.30 31.29 31.30 2.7K
15:38 31.30 31.30 31.27 31.27 1.0K
15:39 31.27 31.27 31.19 31.19 3.3K
15:40 31.19 31.19 31.15 31.18 0.9K
15:41 31.05 31.07 31.00 31.07 7.0K
15:42 31.07 31.11 31.07 31.11 2.9K
15:43 31.11 31.12 31.11 31.12 2.5K
15:44 31.12 31.15 31.12 31.12 1.9K
15:45 31.12 31.13 31.12 31.13 4.6K
15:46 31.13 31.22 31.13 31.22 105.2K
15:47 31.22 31.22 31.18 31.18 7.8K
15:48 31.21 31.21 31.17 31.17 4.8K
15:49 31.16 31.16 31.16 31.16 3.4K
15:50 31.15 31.16 31.08 31.08 9.9K
15:51 31.08 31.11 31.08 31.10 6.6K
15:52 31.10 31.10 31.06 31.06 14.0K
15:53 31.06 31.06 31.00 31.02 9.5K
15:54 31.00 31.06 31.00 31.06 22.1K
15:55 31.09 31.16 31.09 31.16 10.1K
15:56 31.08 31.11 31.08 31.11 10.8K
15:57 31.11 31.11 31.06 31.09 9.6K
15:58 31.09 31.12 31.09 31.12 9.3K
15:59 31.14 31.15 31.11 31.11 13.9K
16:00 31.11 31.14 29.00 31.09 111.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음