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 27.59 28.40 27.59 28.08 40.8K
09:32 28.08 28.20 27.74 27.74 3.8K
09:33 27.74 28.11 27.71 28.00 6.4K
09:34 28.02 28.25 28.02 28.25 12.6K
09:35 28.25 28.29 28.25 28.29 0.8K
09:36 28.25 28.27 28.25 28.27 1.0K
09:37 28.27 28.27 28.19 28.19 0.7K
09:38 28.08 28.08 27.87 27.87 5.5K
09:39 27.93 28.00 27.86 27.86 3.9K
09:40 28.01 28.01 28.01 28.01 3.4K
09:41 27.99 27.99 27.77 27.89 10.5K
09:42 27.81 27.88 27.74 27.74 3.4K
09:43 27.91 27.91 27.83 27.84 1.2K
09:44 27.84 27.84 27.79 27.82 2.1K
09:45 27.87 27.87 27.83 27.86 1.6K
09:46 27.86 27.89 27.82 27.87 3.5K
09:47 27.87 27.87 27.84 27.84 2.6K
09:48 27.84 27.85 27.79 27.85 1.5K
09:49 27.83 27.84 27.80 27.84 15.5K
09:50 27.84 27.84 27.81 27.84 11.9K
09:51 27.84 27.86 27.82 27.86 2.2K
09:52 27.82 27.83 27.82 27.82 6.8K
09:53 27.83 27.83 27.75 27.80 2.4K
09:54 27.70 27.82 27.70 27.79 5.7K
09:55 27.79 27.81 27.75 27.81 7.2K
09:56 27.81 27.81 27.81 27.81 1.0K
09:57 27.69 27.78 27.66 27.78 6.1K
09:58 27.80 27.82 27.80 27.80 4.0K
09:59 27.77 27.77 27.75 27.75 4.5K
10:00 27.74 27.77 27.74 27.77 2.2K
10:01 27.73 27.77 27.73 27.77 0.8K
10:02 27.78 27.92 27.78 27.92 4.8K
10:03 27.92 27.92 27.86 27.89 5.9K
10:04 27.89 27.95 27.87 27.95 3.8K
10:05 27.85 28.00 27.85 28.00 2.6K
10:06 28.05 28.05 27.93 28.00 5.3K
10:07 27.97 27.97 27.92 27.97 3.5K
10:08 27.97 27.98 27.93 27.94 3.7K
10:09 27.94 28.00 27.94 28.00 6.4K
10:10 28.00 28.00 27.96 27.96 0.5K
10:11 27.96 28.17 27.96 28.17 7.9K
10:12 28.12 28.15 28.12 28.15 3.3K
10:13 28.15 28.15 28.03 28.04 1.5K
10:14 28.04 28.05 28.04 28.04 5.7K
10:15 27.94 27.94 27.92 27.92 2.5K
10:16 27.92 27.92 27.86 27.86 6.5K
10:17 27.83 27.90 27.80 27.90 10.5K
10:18 27.90 27.98 27.90 27.98 1.0K
10:19 27.98 27.98 27.97 27.97 1.2K
10:20 28.03 28.03 27.97 28.03 3.2K
10:21 28.04 28.04 27.98 28.01 1.4K
10:22 28.01 28.04 28.00 28.03 3.7K
10:23 28.03 28.07 28.03 28.07 0.5K
10:24 28.08 28.08 28.04 28.06 3.0K
10:25 28.06 28.06 27.95 27.95 7.1K
10:26 27.97 27.99 27.97 27.99 1.0K
10:27 27.99 27.99 27.96 27.96 0.8K
10:28 28.01 28.01 27.99 28.00 4.7K
10:29 28.01 28.03 28.01 28.02 1.0K
10:30 28.02 28.02 28.00 28.00 7.6K
10:31 28.00 28.00 27.94 27.96 8.5K
10:32 27.96 28.03 27.96 28.03 3.1K
10:33 28.03 28.03 27.95 27.95 3.9K
10:34 27.95 28.00 27.92 27.97 4.9K
10:35 27.97 27.97 27.75 27.75 18.9K
10:36 27.84 27.89 27.84 27.87 12.2K
10:37 27.87 27.87 27.86 27.86 6.9K
10:38 27.82 27.93 27.82 27.93 5.5K
10:39 27.93 27.93 27.93 27.93 1.0K
10:40 27.88 27.91 27.88 27.91 1.1K
10:41 27.85 27.85 27.83 27.83 8.1K
10:42 27.81 27.85 27.81 27.82 6.9K
10:43 27.83 27.83 27.82 27.82 0.6K
10:44 27.82 27.82 27.82 27.82 13.1K
10:45 27.77 27.78 27.77 27.78 15.8K
10:46 27.79 27.79 27.79 27.79 8.8K
10:47 27.81 27.83 27.81 27.83 4.0K
10:48 27.83 27.83 27.79 27.81 1.4K
10:49 27.81 27.81 27.55 27.57 23.5K
10:50 27.57 27.59 27.57 27.59 1.2K
10:51 27.62 27.62 27.62 27.62 2.9K
10:52 27.62 27.77 27.61 27.77 4.0K
10:53 27.77 27.77 27.74 27.74 0.8K
10:54 27.72 27.72 27.66 27.66 3.2K
10:55 27.66 27.66 27.64 27.64 0.4K
10:56 27.64 27.64 27.57 27.57 2.4K
10:57 27.57 27.57 27.48 27.48 7.1K
10:58 27.51 27.54 27.50 27.54 25.5K
10:59 27.54 27.54 27.44 27.44 2.2K
11:00 27.44 27.44 27.44 27.44 1.1K
11:01 27.46 27.46 27.40 27.40 3.4K
11:02 27.45 27.45 27.41 27.41 2.9K
11:03 27.45 27.50 27.45 27.46 6.0K
11:04 27.49 27.49 27.42 27.42 2.7K
11:05 27.38 27.46 27.37 27.46 7.7K
11:06 27.51 27.51 27.46 27.46 4.4K
11:07 27.46 27.46 27.46 27.46 2.2K
11:08 27.45 27.45 27.44 27.44 1.6K
11:09 27.46 27.53 27.44 27.53 11.5K
11:10 27.54 27.59 27.54 27.59 11.3K
11:11 27.69 27.69 27.52 27.52 2.8K
11:12 27.52 27.52 27.44 27.44 0.2K
11:13 27.44 27.44 27.44 27.44 0.3K
11:14 27.50 27.50 27.50 27.50 0.4K
11:15 27.46 27.46 27.38 27.38 3.0K
11:16 27.38 27.38 27.38 27.38 0.1K
11:17 27.38 27.38 27.32 27.32 1.4K
11:18 27.34 27.35 27.34 27.35 3.9K
11:19 27.35 27.37 27.31 27.31 11.4K
11:20 27.26 27.27 27.26 27.27 3.3K
11:21 27.34 27.34 27.27 27.27 1.0K
11:22 27.28 27.28 27.18 27.18 2.8K
11:23 27.19 27.19 27.06 27.06 1.9K
11:24 27.06 27.09 27.03 27.08 5.0K
11:25 27.04 27.06 26.97 26.97 5.3K
11:26 27.02 27.02 26.99 26.99 14.1K
11:27 27.01 27.01 27.01 27.01 1.0K
11:28 27.02 27.16 27.01 27.16 16.3K
11:29 27.16 27.17 27.12 27.17 2.9K
11:30 27.29 27.29 27.23 27.23 5.0K
11:31 27.21 27.21 27.16 27.16 4.0K
11:32 27.16 27.21 27.16 27.21 0.4K
11:33 27.21 27.21 27.16 27.16 2.4K
11:34 27.15 27.18 27.15 27.16 7.3K
11:35 27.16 27.16 27.11 27.11 1.3K
11:36 27.08 27.13 27.08 27.13 2.9K
11:37 27.13 27.13 27.11 27.11 0.3K
11:38 27.10 27.10 27.10 27.10 0.1K
11:39 27.13 27.13 27.13 27.13 2.4K
11:40 27.16 27.16 27.16 27.16 2.2K
11:41 27.16 27.16 27.10 27.10 2.1K
11:42 27.05 27.05 27.05 27.05 0.3K
11:43 27.04 27.08 27.04 27.08 0.6K
11:44 27.10 27.11 27.08 27.11 6.2K
11:45 27.13 27.13 27.13 27.13 0.1K
11:46 27.21 27.21 27.17 27.21 5.6K
11:47 27.21 27.21 27.20 27.21 2.9K
11:48 27.21 27.25 27.21 27.23 6.4K
11:49 27.23 27.29 27.23 27.29 0.2K
11:50 27.29 27.29 27.23 27.23 7.8K
11:51 27.23 27.23 27.23 27.23 1.7K
11:52 27.22 27.22 27.22 27.22 0.1K
11:53 27.20 27.41 27.20 27.41 7.2K
11:54 27.39 27.39 27.35 27.35 1.5K
11:55 27.35 27.35 27.26 27.26 0.5K
11:56 27.30 27.30 27.24 27.29 2.3K
11:57 27.29 27.29 27.29 27.29 1.1K
11:58 27.29 27.29 27.23 27.23 2.3K
11:59 27.27 27.27 27.23 27.23 1.1K
12:00 27.27 27.27 27.26 27.26 1.4K
12:01 27.26 27.26 27.22 27.25 1.4K
12:02 27.25 27.25 27.16 27.16 1.5K
12:03 27.16 27.16 27.10 27.10 0.5K
12:04 27.11 27.19 27.11 27.19 2.7K
12:05 27.17 27.21 27.17 27.21 0.5K
12:06 27.21 27.21 27.15 27.15 1.6K
12:07 27.16 27.17 27.13 27.13 2.0K
12:08 27.08 27.08 27.07 27.07 2.7K
12:09 27.07 27.12 27.04 27.08 3.8K
12:10 27.12 27.12 27.12 27.12 1.4K
12:11 27.12 27.14 27.12 27.14 1.1K
12:12 27.14 27.14 27.10 27.10 2.3K
12:13 27.10 27.10 27.03 27.03 2.4K
12:14 27.02 27.03 27.00 27.03 7.3K
12:15 27.03 27.03 27.03 27.03 0.7K
12:16 27.00 27.00 26.97 26.99 9.2K
12:17 26.98 26.98 26.98 26.98 1.2K
12:18 27.00 27.00 27.00 27.00 3.0K
12:19 27.00 27.02 27.00 27.02 0.8K
12:20 27.01 27.01 26.98 26.98 4.3K
12:21 27.00 27.00 26.99 26.99 1.2K
12:22 26.99 27.01 26.99 26.99 9.9K
12:23 26.97 27.00 26.97 27.00 1.3K
12:24 27.00 27.03 27.00 27.03 8.9K
12:25 27.07 27.08 27.07 27.08 3.0K
12:26 27.05 27.05 27.05 27.05 0.3K
12:27 27.04 27.04 27.04 27.04 2.2K
12:28 27.04 27.04 27.04 27.04 0.4K
12:29 27.04 27.04 27.01 27.04 2.0K
12:30 27.04 27.04 27.03 27.03 0.7K
12:31 27.03 27.03 27.02 27.03 2.8K
12:32 27.03 27.04 27.02 27.04 8.5K
12:33 27.04 27.04 27.02 27.02 1.3K
12:34 27.02 27.03 27.02 27.02 2.2K
12:35 27.02 27.02 27.02 27.02 0.8K
12:36 27.02 27.02 27.00 27.00 1.0K
12:37 27.02 27.02 27.00 27.00 12.8K
12:38 27.03 27.03 27.02 27.02 0.8K
12:39 27.00 27.02 27.00 27.02 2.2K
12:40 27.02 27.03 27.02 27.03 2.0K
12:41 27.03 27.03 27.00 27.00 4.6K
12:42 27.00 27.00 27.00 27.00 4.9K
12:43 27.00 27.00 27.00 27.00 0.5K
12:44 27.01 27.01 27.01 27.01 6.9K
12:45 27.01 27.01 27.01 27.01 1.2K
12:46 27.01 27.01 27.01 27.01 2.3K
12:47 27.01 27.01 27.00 27.00 0.9K
12:48 27.01 27.01 27.00 27.01 8.6K
12:49 27.01 27.01 27.01 27.01 0.0K
12:50 27.01 27.01 27.01 27.01 5.8K
12:51 27.01 27.01 27.01 27.01 3.9K
12:52 27.01 27.01 27.01 27.01 0.4K
12:53 27.01 27.01 27.01 27.01 3.9K
12:54 27.01 27.06 27.01 27.06 3.5K
12:55 27.06 27.08 27.06 27.07 1.7K
12:56 27.07 27.07 27.06 27.07 1.2K
12:57 27.07 27.07 27.07 27.07 0.3K
12:58 27.07 27.07 27.07 27.07 0.0K
12:59 27.07 27.07 27.03 27.03 3.4K
13:00 27.02 27.02 27.00 27.02 17.6K
13:01 27.02 27.02 27.02 27.02 3.2K
13:02 27.07 27.12 27.06 27.12 3.6K
13:03 27.12 27.16 27.12 27.16 2.0K
13:04 27.16 27.24 27.16 27.24 2.6K
13:05 27.24 27.24 27.18 27.18 3.3K
13:06 27.18 27.18 27.14 27.18 0.9K
13:07 27.14 27.14 27.14 27.14 0.5K
13:08 27.14 27.20 27.14 27.20 4.6K
13:09 27.20 27.20 27.20 27.20 1.7K
13:10 27.20 27.24 27.20 27.24 0.7K
13:11 27.24 27.24 27.23 27.23 2.1K
13:12 27.23 27.26 27.22 27.22 1.2K
13:13 27.25 27.25 27.24 27.24 3.1K
13:14 27.24 27.33 27.24 27.33 1.6K
13:15 27.36 27.36 27.36 27.36 0.6K
13:16 27.36 27.40 27.36 27.40 5.3K
13:17 27.41 27.43 27.41 27.43 7.1K
13:18 27.38 27.38 27.29 27.29 4.4K
13:19 27.28 27.28 27.28 27.28 1.0K
13:20 27.28 27.35 27.28 27.35 0.2K
13:21 27.35 27.35 27.35 27.35 0.4K
13:22 27.35 27.35 27.34 27.34 0.5K
13:23 27.34 27.34 27.34 27.34 0.1K
13:24 27.34 27.34 27.29 27.29 1.6K
13:25 27.29 27.31 27.29 27.31 0.3K
13:26 27.29 27.29 27.25 27.25 3.3K
13:27 27.25 27.25 27.23 27.23 0.2K
13:28 27.23 27.27 27.23 27.27 5.6K
13:29 27.31 27.31 27.31 27.31 0.4K
13:30 27.31 27.31 27.31 27.31 0.1K
13:31 27.31 27.32 27.31 27.32 0.7K
13:32 27.32 27.32 27.32 27.32 0.0K
13:33 27.33 27.33 27.33 27.33 0.2K
13:34 27.33 27.33 27.30 27.30 1.4K
13:35 27.30 27.36 27.30 27.36 9.2K
13:36 27.36 27.36 27.36 27.36 0.4K
13:37 27.36 27.39 27.36 27.39 0.1K
13:38 27.39 27.39 27.39 27.39 0.5K
13:39 27.39 27.39 27.37 27.37 0.9K
13:40 27.37 27.37 27.37 27.37 2.3K
13:41 27.37 27.37 27.37 27.37 2.1K
13:42 27.35 27.35 27.28 27.28 2.9K
13:43 27.28 27.28 27.25 27.25 1.6K
13:44 27.26 27.26 27.26 27.26 0.4K
13:45 27.26 27.26 27.21 27.25 5.2K
13:46 27.25 27.29 27.25 27.26 2.0K
13:47 27.23 27.23 27.23 27.23 1.7K
13:48 27.23 27.23 27.22 27.22 0.6K
13:49 27.25 27.25 27.23 27.23 0.5K
13:50 27.23 27.26 27.23 27.26 3.4K
13:51 27.28 27.28 27.23 27.23 2.0K
13:52 27.23 27.23 27.23 27.23 0.2K
13:53 27.23 27.23 27.23 27.23 0.1K
13:54 27.23 27.25 27.23 27.25 0.7K
13:55 27.25 27.25 27.23 27.23 1.3K
13:56 27.23 27.23 27.23 27.23 1.7K
13:57 27.23 27.23 27.23 27.23 1.4K
13:58 27.23 27.23 27.21 27.21 2.0K
13:59 27.21 27.21 27.21 27.21 0.2K
14:00 27.17 27.17 27.03 27.03 34.8K
14:01 27.03 27.03 27.01 27.01 26.6K
14:02 27.00 27.04 27.00 27.00 11.9K
14:03 27.00 27.09 27.00 27.09 6.6K
14:04 27.11 27.11 27.11 27.11 0.2K
14:05 27.16 27.16 27.11 27.11 3.3K
14:06 27.12 27.12 27.10 27.12 3.6K
14:07 27.15 27.15 27.15 27.15 0.5K
14:08 27.15 27.18 27.15 27.18 2.5K
14:09 27.18 27.18 27.17 27.17 2.5K
14:10 27.17 27.19 27.16 27.16 0.8K
14:11 27.19 27.19 27.19 27.19 1.2K
14:12 27.19 27.19 27.19 27.19 1.7K
14:13 27.19 27.19 27.19 27.19 4.1K
14:14 27.19 27.19 27.16 27.16 2.1K
14:15 27.16 27.19 27.16 27.19 0.6K
14:16 27.19 27.19 27.15 27.15 4.8K
14:17 27.11 27.11 27.07 27.07 8.3K
14:18 27.08 27.17 27.08 27.17 17.6K
14:19 27.11 27.13 27.09 27.09 8.4K
14:20 27.08 27.08 27.07 27.07 1.0K
14:21 27.03 27.03 27.03 27.03 2.9K
14:22 27.03 27.03 27.03 27.03 0.0K
14:23 27.03 27.03 27.02 27.02 3.2K
14:24 27.02 27.02 27.02 27.02 0.0K
14:25 27.03 27.08 27.03 27.06 7.2K
14:26 27.06 27.06 27.05 27.05 0.9K
14:27 27.03 27.03 27.03 27.03 2.0K
14:28 27.03 27.09 27.03 27.09 10.0K
14:29 27.17 27.17 27.12 27.15 19.8K
14:30 27.15 27.15 27.15 27.15 6.1K
14:31 27.16 27.21 27.15 27.21 12.1K
14:32 27.20 27.20 27.14 27.14 5.4K
14:33 27.10 27.15 27.10 27.15 0.5K
14:34 27.13 27.13 27.13 27.13 0.3K
14:35 27.13 27.13 27.13 27.13 0.1K
14:36 27.13 27.13 27.12 27.12 0.7K
14:37 27.12 27.12 27.08 27.08 6.6K
14:38 27.08 27.08 27.08 27.08 0.1K
14:39 27.08 27.10 27.08 27.10 2.6K
14:40 27.10 27.10 27.10 27.10 0.8K
14:41 27.09 27.09 27.09 27.09 0.9K
14:42 27.09 27.09 27.09 27.09 0.5K
14:43 27.09 27.10 27.08 27.10 3.8K
14:44 27.15 27.15 27.15 27.15 3.8K
14:45 27.14 27.15 27.14 27.15 1.0K
14:46 27.15 27.15 27.15 27.15 0.0K
14:47 27.13 27.13 27.13 27.13 2.3K
14:48 27.13 27.13 27.13 27.13 2.4K
14:49 27.12 27.12 27.09 27.09 5.7K
14:50 27.09 27.10 27.09 27.10 0.3K
14:51 27.10 27.12 27.10 27.12 4.2K
14:52 27.14 27.16 27.13 27.13 1.2K
14:53 27.13 27.17 27.13 27.17 3.6K
14:54 27.16 27.24 27.15 27.20 5.7K
14:55 27.21 27.23 27.21 27.23 0.7K
14:56 27.26 27.26 27.23 27.23 4.5K
14:57 27.22 27.22 27.20 27.21 2.0K
14:58 27.21 27.22 27.21 27.21 4.8K
14:59 27.21 27.21 27.21 27.21 0.8K
15:00 27.21 27.21 27.21 27.21 0.3K
15:01 27.18 27.18 27.16 27.17 3.9K
15:02 27.16 27.16 27.15 27.15 0.7K
15:03 27.15 27.16 27.15 27.16 0.5K
15:04 27.09 27.09 27.09 27.09 3.4K
15:05 27.08 27.08 27.05 27.05 7.2K
15:06 27.05 27.05 27.05 27.05 0.7K
15:07 27.08 27.11 27.08 27.11 44.3K
15:08 27.23 27.23 27.23 27.23 0.3K
15:09 27.30 27.41 27.30 27.36 41.0K
15:10 27.39 27.53 27.39 27.53 8.8K
15:11 27.53 27.53 27.38 27.38 3.8K
15:12 27.38 27.38 27.32 27.35 2.9K
15:13 27.35 27.35 27.35 27.35 0.0K
15:14 27.35 27.35 27.34 27.34 0.3K
15:15 27.34 27.34 27.34 27.34 0.0K
15:16 27.33 27.33 27.33 27.33 0.5K
15:17 27.28 27.33 27.28 27.33 0.4K
15:18 27.45 27.45 27.41 27.41 5.4K
15:19 27.39 27.39 27.39 27.39 1.7K
15:20 27.39 27.39 27.38 27.38 0.6K
15:21 27.38 27.38 27.37 27.38 0.5K
15:22 27.38 27.41 27.38 27.41 2.8K
15:23 27.41 27.51 27.41 27.50 6.5K
15:24 27.50 27.51 27.49 27.49 5.3K
15:25 27.47 27.47 27.46 27.46 5.0K
15:26 27.46 27.46 27.44 27.44 0.8K
15:27 27.38 27.38 27.32 27.32 6.3K
15:28 27.25 27.25 27.21 27.24 2.1K
15:29 27.19 27.19 27.19 27.19 1.2K
15:30 27.28 27.28 27.26 27.26 7.0K
15:31 27.24 27.24 27.22 27.22 7.2K
15:32 27.22 27.22 27.19 27.19 20.3K
15:33 27.18 27.18 27.12 27.12 2.8K
15:34 27.09 27.09 27.04 27.04 7.6K
15:35 26.98 26.98 26.96 26.96 7.4K
15:36 26.95 26.96 26.87 26.87 23.3K
15:37 26.87 26.89 26.87 26.87 6.7K
15:38 26.81 26.83 26.81 26.83 8.2K
15:39 26.83 26.84 26.73 26.73 25.3K
15:40 26.67 26.67 26.56 26.56 31.4K
15:41 26.57 26.61 26.53 26.53 44.6K
15:42 26.48 26.80 26.48 26.80 27.1K
15:43 26.80 26.90 26.80 26.87 2.0K
15:44 26.87 26.87 26.83 26.85 5.6K
15:45 26.85 26.85 26.80 26.81 13.7K
15:46 26.81 26.81 26.77 26.77 11.5K
15:47 26.77 26.81 26.77 26.79 14.9K
15:48 26.79 26.79 26.72 26.72 16.6K
15:49 26.72 26.78 26.72 26.78 16.8K
15:50 26.78 26.91 26.78 26.91 8.3K
15:51 26.84 26.95 26.84 26.93 14.4K
15:52 26.93 26.93 26.89 26.89 18.5K
15:53 26.87 26.88 26.87 26.88 19.7K
15:54 26.87 26.87 26.79 26.82 15.1K
15:55 26.81 26.81 26.80 26.81 11.8K
15:56 26.73 26.79 26.73 26.75 36.2K
15:57 26.72 26.76 26.72 26.73 18.6K
15:58 26.74 26.74 26.72 26.72 29.5K
15:59 26.71 26.72 26.69 26.69 70.3K
16:00 26.69 26.71 26.36 26.67 301.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음