Zai Lab Ltd (ZLAB)

ZLAB
🏛️ 미국 →
33.31
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 28.00 28.07 27.52 27.56 15.8K
09:32 27.56 27.56 27.56 27.56 0.0K
09:33 27.72 27.72 27.72 27.72 2.2K
09:34 27.72 27.72 27.72 27.72 0.0K
09:35 27.72 27.72 27.72 27.72 0.0K
09:36 28.19 28.19 28.03 28.03 0.7K
09:37 28.03 28.03 28.03 28.03 0.0K
09:38 28.03 28.03 28.03 28.03 0.0K
09:39 28.24 28.24 28.24 28.24 0.2K
09:40 28.24 28.24 28.24 28.24 0.3K
09:41 28.24 28.24 28.24 28.24 0.0K
09:42 28.24 28.24 28.24 28.24 0.0K
09:43 28.24 28.24 28.24 28.24 0.0K
09:44 28.24 28.30 28.22 28.22 5.8K
09:45 28.29 28.29 28.29 28.29 0.6K
09:46 28.22 28.30 28.12 28.22 5.2K
09:47 28.30 28.40 28.30 28.33 2.8K
09:48 28.32 28.32 28.32 28.32 0.6K
09:49 28.32 28.32 28.32 28.32 0.6K
09:50 28.32 28.33 28.32 28.33 1.1K
09:51 28.33 28.36 28.33 28.36 0.6K
09:52 28.35 28.38 28.35 28.38 1.4K
09:53 28.43 28.43 28.32 28.32 1.1K
09:54 28.32 28.34 28.32 28.34 0.7K
09:55 28.30 28.30 28.30 28.30 0.4K
09:56 28.30 28.30 28.30 28.30 0.0K
09:57 28.30 28.40 28.30 28.33 2.6K
09:58 28.23 28.28 28.23 28.28 1.0K
09:59 28.28 28.28 28.28 28.28 0.4K
10:00 28.28 28.28 28.28 28.28 0.1K
10:01 28.28 28.28 28.28 28.28 0.0K
10:02 28.40 28.40 28.40 28.40 0.2K
10:03 28.40 28.40 28.40 28.40 0.2K
10:04 28.40 28.40 28.40 28.40 0.0K
10:05 28.40 28.40 28.27 28.27 2.0K
10:06 28.27 28.27 28.27 28.27 1.0K
10:07 28.27 28.27 28.27 28.27 0.0K
10:08 28.27 28.27 28.27 28.27 0.9K
10:09 28.27 28.27 28.27 28.27 0.0K
10:10 28.27 28.27 28.27 28.27 0.1K
10:11 28.27 28.27 28.27 28.27 0.1K
10:12 28.27 28.27 28.27 28.27 0.6K
10:13 28.27 28.27 28.27 28.27 0.0K
10:14 28.27 28.27 28.27 28.27 0.0K
10:15 28.27 28.27 28.27 28.27 0.3K
10:16 28.26 28.26 28.14 28.14 0.2K
10:17 28.14 28.14 28.02 28.02 5.9K
10:18 28.02 28.09 28.02 28.09 2.0K
10:19 28.09 28.09 28.03 28.03 9.4K
10:20 27.95 28.02 27.95 28.02 1.4K
10:21 28.02 28.02 28.02 28.02 0.2K
10:22 28.02 28.02 28.02 28.02 0.0K
10:23 28.02 28.22 28.02 28.22 2.9K
10:24 28.12 28.13 28.12 28.13 1.1K
10:25 28.13 28.18 28.13 28.18 0.1K
10:26 28.18 28.18 28.18 28.18 0.0K
10:27 28.28 28.28 28.28 28.28 1.2K
10:28 28.28 28.28 28.23 28.23 0.9K
10:29 28.23 28.23 28.23 28.23 0.0K
10:30 28.23 28.23 28.23 28.23 0.0K
10:31 28.15 28.15 28.15 28.15 0.5K
10:32 28.27 28.27 28.25 28.25 8.1K
10:33 28.25 28.25 28.07 28.07 0.3K
10:34 28.07 28.15 28.07 28.15 2.5K
10:35 28.15 28.15 28.15 28.15 0.3K
10:36 28.15 28.21 28.15 28.21 0.1K
10:37 28.21 28.21 28.21 28.21 0.4K
10:38 28.21 28.21 28.21 28.21 0.0K
10:39 28.21 28.21 28.21 28.21 0.1K
10:40 28.21 28.21 28.21 28.21 0.9K
10:41 28.18 28.18 28.18 28.18 0.1K
10:42 28.11 28.13 28.11 28.13 0.7K
10:43 28.13 28.13 28.13 28.13 0.1K
10:44 28.10 28.10 28.10 28.10 2.7K
10:45 28.10 28.10 27.98 28.00 4.1K
10:46 28.00 28.00 28.00 28.00 0.2K
10:47 28.00 28.00 28.00 28.00 0.1K
10:48 28.00 28.00 28.00 28.00 0.0K
10:49 28.00 28.00 28.00 28.00 0.0K
10:50 28.06 28.06 28.06 28.06 0.5K
10:51 28.06 28.06 28.01 28.01 0.6K
10:52 28.01 28.01 28.01 28.01 0.1K
10:53 28.01 28.06 28.01 28.06 0.4K
10:54 28.06 28.06 28.06 28.06 0.1K
10:55 28.03 28.03 28.03 28.03 0.1K
10:56 28.03 28.05 28.03 28.05 0.2K
10:57 28.05 28.05 28.05 28.05 0.1K
10:58 28.05 28.05 28.05 28.05 0.0K
10:59 28.05 28.05 28.05 28.05 0.0K
11:00 28.05 28.05 27.88 27.88 1.3K
11:01 27.88 27.88 27.86 27.86 1.9K
11:02 27.86 27.86 27.86 27.86 1.4K
11:03 27.86 27.86 27.86 27.86 0.1K
11:04 27.88 27.88 27.88 27.88 0.2K
11:05 27.88 27.88 27.88 27.88 0.2K
11:06 27.88 27.88 27.88 27.88 0.1K
11:07 27.88 27.88 27.88 27.88 0.0K
11:08 27.88 27.88 27.88 27.88 0.1K
11:09 27.88 27.88 27.88 27.88 0.0K
11:10 27.88 27.88 27.86 27.86 0.2K
11:11 27.91 27.91 27.91 27.91 0.3K
11:12 27.91 27.91 27.91 27.91 0.1K
11:13 27.91 27.91 27.91 27.91 0.0K
11:14 27.91 27.91 27.91 27.91 0.1K
11:15 27.91 27.91 27.89 27.89 1.3K
11:16 27.89 28.01 27.89 28.01 2.7K
11:17 28.01 28.01 28.01 28.01 0.0K
11:18 28.01 28.01 28.00 28.00 0.8K
11:19 28.03 28.03 28.03 28.03 0.2K
11:20 28.03 28.03 28.03 28.03 0.3K
11:21 27.98 27.98 27.98 27.98 0.1K
11:22 27.98 27.98 27.98 27.98 1.2K
11:23 27.98 27.98 27.98 27.98 0.0K
11:24 27.99 27.99 27.99 27.99 0.5K
11:25 27.99 27.99 27.99 27.99 0.0K
11:26 28.02 28.08 28.02 28.08 1.8K
11:27 28.13 28.13 28.13 28.13 0.6K
11:28 28.13 28.13 28.13 28.13 0.0K
11:29 28.12 28.12 28.12 28.12 1.1K
11:30 28.12 28.12 28.12 28.12 0.2K
11:31 28.12 28.12 28.12 28.12 0.2K
11:32 28.12 28.12 28.12 28.12 0.1K
11:33 28.12 28.12 28.12 28.12 0.1K
11:34 28.12 28.12 28.05 28.05 0.1K
11:35 28.05 28.10 28.05 28.10 0.3K
11:36 28.10 28.10 28.10 28.10 0.2K
11:37 28.10 28.10 28.10 28.10 0.0K
11:38 28.10 28.10 28.10 28.10 0.0K
11:39 28.10 28.10 28.10 28.10 0.1K
11:40 28.04 28.04 27.97 27.97 1.1K
11:41 27.97 28.02 27.97 28.02 0.3K
11:42 28.02 28.02 28.02 28.02 0.0K
11:43 27.97 27.99 27.97 27.99 0.9K
11:44 27.99 27.99 27.99 27.99 0.1K
11:45 27.99 28.03 27.95 27.95 4.1K
11:46 27.95 27.95 27.95 27.95 0.0K
11:47 27.95 27.95 27.95 27.95 0.0K
11:48 27.95 27.98 27.95 27.98 0.9K
11:49 27.98 27.98 27.98 27.98 0.3K
11:50 27.98 28.00 27.98 28.00 0.4K
11:51 28.00 28.00 28.00 28.00 0.0K
11:52 28.00 28.00 28.00 28.00 0.1K
11:53 27.96 27.96 27.96 27.96 0.3K
11:54 27.96 27.96 27.96 27.96 0.2K
11:55 27.96 27.96 27.96 27.96 0.1K
11:56 27.96 27.96 27.96 27.96 0.2K
11:57 27.96 27.96 27.96 27.96 0.1K
11:58 27.96 27.96 27.96 27.96 0.1K
11:59 27.96 27.99 27.96 27.99 0.3K
12:00 27.99 27.99 27.95 27.95 0.3K
12:01 27.95 27.95 27.95 27.95 0.0K
12:02 27.95 27.95 27.95 27.95 0.0K
12:03 27.95 27.95 27.95 27.95 0.0K
12:04 28.00 28.00 28.00 28.00 0.1K
12:05 28.00 28.00 28.00 28.00 0.0K
12:06 28.00 28.00 28.00 28.00 0.0K
12:07 28.00 28.00 28.00 28.00 0.0K
12:08 28.00 28.00 28.00 28.00 0.1K
12:09 28.00 28.00 28.00 28.00 0.3K
12:10 28.00 28.00 28.00 28.00 0.0K
12:11 28.02 28.08 28.02 28.08 3.3K
12:12 28.08 28.09 28.08 28.09 0.2K
12:13 28.09 28.09 28.09 28.09 0.2K
12:14 28.09 28.09 28.09 28.09 0.0K
12:15 28.09 28.09 28.05 28.05 1.6K
12:16 28.05 28.05 28.05 28.05 0.2K
12:17 28.05 28.05 28.05 28.05 0.1K
12:18 28.05 28.05 28.05 28.05 0.1K
12:19 28.05 28.05 28.05 28.05 0.0K
12:20 28.05 28.05 28.05 28.05 0.3K
12:21 28.05 28.05 28.05 28.05 0.0K
12:22 28.05 28.05 27.94 27.94 1.0K
12:23 27.94 27.94 27.94 27.94 0.0K
12:24 27.88 27.95 27.88 27.95 0.2K
12:25 27.95 27.95 27.90 27.90 0.1K
12:26 27.90 27.90 27.90 27.90 0.0K
12:27 27.90 27.90 27.90 27.90 0.0K
12:28 27.90 27.90 27.82 27.82 1.1K
12:29 27.83 27.83 27.83 27.83 0.1K
12:30 27.83 27.83 27.81 27.81 0.7K
12:31 27.75 27.75 27.75 27.75 0.2K
12:32 27.75 27.75 27.74 27.74 0.2K
12:33 27.74 27.74 27.74 27.74 0.0K
12:34 27.82 27.82 27.82 27.82 0.5K
12:35 27.81 27.81 27.81 27.81 0.2K
12:36 27.81 27.81 27.81 27.81 0.0K
12:37 27.81 27.81 27.81 27.81 0.3K
12:38 27.78 27.88 27.78 27.88 1.8K
12:39 27.88 27.88 27.88 27.88 0.0K
12:40 27.88 27.88 27.88 27.88 0.0K
12:41 27.88 27.88 27.79 27.79 0.7K
12:42 27.79 27.83 27.79 27.83 1.3K
12:43 27.83 27.83 27.83 27.83 0.3K
12:44 27.83 27.83 27.83 27.83 0.0K
12:45 27.83 27.83 27.83 27.83 0.4K
12:46 27.83 27.83 27.81 27.81 0.3K
12:47 27.93 27.93 27.87 27.87 2.6K
12:48 27.87 27.87 27.87 27.87 0.0K
12:49 27.90 27.90 27.90 27.90 0.1K
12:50 27.90 27.90 27.87 27.87 0.5K
12:51 27.90 27.90 27.90 27.90 0.3K
12:52 27.90 27.98 27.90 27.98 1.4K
12:53 27.98 27.98 27.98 27.98 0.1K
12:54 27.98 27.98 27.98 27.98 0.1K
12:55 27.98 27.98 27.96 27.96 0.4K
12:56 27.96 27.96 27.96 27.96 0.2K
12:57 27.96 27.96 27.96 27.96 0.0K
12:58 27.96 27.96 27.96 27.96 0.0K
12:59 27.96 27.96 27.96 27.96 0.0K
13:00 28.00 28.00 28.00 28.00 0.1K
13:01 27.96 27.96 27.89 27.89 2.9K
13:02 27.89 27.89 27.89 27.89 0.0K
13:03 27.89 27.89 27.89 27.89 0.1K
13:04 27.86 27.86 27.86 27.86 0.1K
13:05 27.86 27.86 27.86 27.86 0.1K
13:06 27.91 27.91 27.91 27.91 0.3K
13:07 27.91 27.91 27.91 27.91 0.1K
13:08 27.91 27.91 27.91 27.91 0.0K
13:09 27.89 27.89 27.89 27.89 0.3K
13:10 27.89 27.89 27.89 27.89 0.0K
13:11 27.89 27.89 27.86 27.86 0.1K
13:12 27.86 27.86 27.86 27.86 0.0K
13:13 27.85 27.85 27.82 27.82 0.8K
13:14 27.82 27.82 27.82 27.82 0.0K
13:15 27.89 27.89 27.89 27.89 0.1K
13:16 27.89 27.89 27.89 27.89 0.1K
13:17 27.89 27.89 27.89 27.89 0.0K
13:18 27.89 27.89 27.78 27.78 0.2K
13:19 27.78 27.78 27.78 27.78 0.0K
13:20 27.89 27.89 27.89 27.89 0.1K
13:21 27.89 27.89 27.89 27.89 0.0K
13:22 27.89 27.89 27.89 27.89 0.0K
13:23 27.89 27.89 27.78 27.78 0.3K
13:24 27.78 27.78 27.78 27.78 0.0K
13:25 27.70 27.70 27.70 27.70 0.8K
13:26 27.70 27.70 27.70 27.70 0.1K
13:27 27.70 27.70 27.70 27.70 0.0K
13:28 27.70 27.70 27.70 27.70 0.0K
13:29 27.70 27.70 27.70 27.70 0.0K
13:30 27.80 27.80 27.80 27.80 0.1K
13:31 27.80 27.80 27.80 27.80 0.0K
13:32 27.80 27.80 27.80 27.80 0.0K
13:33 27.80 27.80 27.80 27.80 0.0K
13:34 27.74 27.74 27.74 27.74 0.3K
13:35 27.78 27.78 27.78 27.78 0.5K
13:36 27.78 27.78 27.73 27.73 0.3K
13:37 27.73 27.73 27.73 27.73 0.0K
13:38 27.73 27.73 27.73 27.73 0.0K
13:39 27.73 27.73 27.73 27.73 0.0K
13:40 27.78 27.78 27.73 27.73 0.8K
13:41 27.73 27.73 27.73 27.73 0.0K
13:42 27.73 27.73 27.73 27.73 0.1K
13:43 27.73 27.73 27.73 27.73 0.0K
13:44 27.73 27.73 27.73 27.73 0.1K
13:45 27.73 27.73 27.73 27.73 0.3K
13:46 27.67 27.70 27.67 27.70 1.9K
13:47 27.70 27.70 27.70 27.70 0.7K
13:48 27.70 27.70 27.70 27.70 0.1K
13:49 27.78 27.78 27.78 27.78 0.1K
13:50 27.78 27.78 27.78 27.78 0.1K
13:51 27.78 27.78 27.78 27.78 0.0K
13:52 27.78 27.78 27.78 27.78 0.0K
13:53 27.86 27.86 27.79 27.79 0.2K
13:54 27.79 27.79 27.79 27.79 0.0K
13:55 27.79 27.79 27.79 27.79 0.0K
13:56 27.79 27.79 27.79 27.79 0.1K
13:57 27.79 27.81 27.79 27.81 0.2K
13:58 27.75 27.75 27.75 27.75 0.4K
13:59 27.75 27.75 27.75 27.75 0.4K
14:00 27.75 27.75 27.75 27.75 0.0K
14:01 27.75 27.75 27.69 27.69 0.3K
14:02 27.78 27.78 27.78 27.78 0.2K
14:03 27.78 27.78 27.78 27.78 0.0K
14:04 27.78 27.78 27.78 27.78 0.0K
14:05 27.78 27.78 27.78 27.78 0.1K
14:06 27.78 27.78 27.78 27.78 0.2K
14:07 27.78 27.78 27.78 27.78 0.0K
14:08 27.86 27.86 27.86 27.86 0.7K
14:09 27.86 27.86 27.86 27.86 0.0K
14:10 27.88 27.88 27.84 27.84 0.3K
14:11 27.84 27.84 27.84 27.84 1.3K
14:12 27.90 27.90 27.90 27.90 0.1K
14:13 27.90 27.90 27.90 27.90 0.1K
14:14 27.90 27.90 27.90 27.90 0.0K
14:15 27.89 27.95 27.89 27.95 3.5K
14:16 27.95 27.95 27.95 27.95 0.7K
14:17 27.95 28.06 27.95 28.06 0.2K
14:18 28.06 28.06 27.96 27.96 0.7K
14:19 27.96 27.97 27.96 27.97 0.6K
14:20 27.97 27.97 27.97 27.97 0.0K
14:21 27.97 27.97 27.97 27.97 0.1K
14:22 27.97 28.06 27.97 28.06 0.3K
14:23 28.06 28.06 28.05 28.05 0.4K
14:24 28.05 28.05 28.05 28.05 0.1K
14:25 28.05 28.05 27.97 27.97 0.2K
14:26 27.97 27.97 27.97 27.97 0.0K
14:27 27.97 28.05 27.97 28.05 0.1K
14:28 28.05 28.05 28.05 28.05 0.0K
14:29 28.05 28.05 28.03 28.03 0.5K
14:30 28.03 28.03 28.03 28.03 0.0K
14:31 28.03 28.03 28.03 28.03 0.0K
14:32 28.05 28.05 28.05 28.05 0.2K
14:33 28.05 28.05 28.05 28.05 0.2K
14:34 28.05 28.05 28.05 28.05 0.0K
14:35 27.98 27.98 27.95 27.95 3.4K
14:36 27.95 27.99 27.95 27.98 3.3K
14:37 27.98 28.15 27.98 28.15 1.5K
14:38 28.15 28.15 27.97 27.97 3.6K
14:39 27.97 27.97 27.97 27.97 1.1K
14:40 27.97 27.97 27.97 27.97 0.3K
14:41 27.97 27.97 27.97 27.97 0.1K
14:42 28.03 28.03 28.03 28.03 0.1K
14:43 28.03 28.03 28.03 28.03 0.7K
14:44 28.03 28.03 27.97 27.97 0.2K
14:45 27.97 27.97 27.97 27.97 0.0K
14:46 27.97 27.97 27.97 27.97 0.0K
14:47 28.03 28.03 28.03 28.03 0.1K
14:48 28.03 28.03 28.03 28.03 0.0K
14:49 28.03 28.03 28.03 28.03 0.0K
14:50 28.03 28.03 28.02 28.02 0.4K
14:51 28.02 28.02 28.02 28.02 0.0K
14:52 28.02 28.02 28.02 28.02 0.0K
14:53 28.00 28.00 27.96 27.96 3.4K
14:54 27.96 27.96 27.96 27.96 0.1K
14:55 27.96 27.96 27.96 27.96 0.1K
14:56 27.96 27.96 27.96 27.96 0.1K
14:57 27.96 27.96 27.96 27.96 0.0K
14:58 27.96 27.96 27.96 27.96 0.2K
14:59 27.96 28.01 27.96 28.01 0.9K
15:00 28.01 28.06 28.01 28.06 0.5K
15:01 28.06 28.06 28.06 28.06 0.0K
15:02 27.99 27.99 27.98 27.98 8.2K
15:03 27.99 27.99 27.99 27.99 2.4K
15:04 27.99 27.99 27.99 27.99 0.0K
15:05 28.00 28.00 28.00 28.00 0.5K
15:06 28.00 28.01 27.98 27.98 3.8K
15:07 27.98 27.98 27.98 27.98 0.1K
15:08 27.99 28.02 27.99 28.02 1.8K
15:09 28.00 28.00 28.00 28.00 2.7K
15:10 28.01 28.01 28.01 28.01 1.2K
15:11 28.01 28.01 27.99 27.99 0.7K
15:12 27.99 27.99 27.99 27.99 0.5K
15:13 27.99 27.99 27.99 27.99 0.0K
15:14 28.00 28.00 28.00 28.00 0.2K
15:15 28.00 28.00 28.00 28.00 0.0K
15:16 28.00 28.00 28.00 28.00 0.3K
15:17 28.00 28.00 28.00 28.00 0.0K
15:18 28.00 28.00 28.00 28.00 0.8K
15:19 28.00 28.03 28.00 28.03 0.5K
15:20 28.03 28.03 28.03 28.03 0.0K
15:21 28.03 28.03 27.99 27.99 3.3K
15:22 27.99 27.99 27.99 27.99 0.5K
15:23 27.99 27.99 27.93 27.93 1.9K
15:24 27.93 27.93 27.93 27.93 0.0K
15:25 27.93 27.93 27.93 27.93 0.0K
15:26 27.91 27.91 27.91 27.91 0.6K
15:27 27.91 27.91 27.91 27.91 0.2K
15:28 27.91 27.91 27.91 27.91 0.0K
15:29 27.91 27.91 27.91 27.91 0.2K
15:30 27.91 27.91 27.91 27.91 0.0K
15:31 27.91 27.91 27.91 27.91 0.0K
15:32 27.91 27.91 27.91 27.91 0.4K
15:33 27.94 27.94 27.94 27.94 1.4K
15:34 27.85 27.85 27.85 27.85 1.8K
15:35 27.85 27.85 27.85 27.85 0.0K
15:36 27.83 27.83 27.83 27.83 0.4K
15:37 27.83 27.86 27.83 27.86 0.6K
15:38 27.86 27.90 27.86 27.90 0.7K
15:39 27.97 27.97 27.87 27.87 1.3K
15:40 27.87 27.89 27.87 27.89 0.8K
15:41 27.89 27.89 27.89 27.89 0.6K
15:42 27.89 27.92 27.89 27.92 1.1K
15:43 27.92 27.96 27.92 27.96 1.0K
15:44 27.95 28.00 27.95 28.00 0.9K
15:45 28.00 28.00 27.98 27.98 0.6K
15:46 27.98 27.98 27.94 27.94 1.4K
15:47 27.90 27.90 27.86 27.89 3.6K
15:48 27.89 27.93 27.89 27.89 1.1K
15:49 27.89 27.96 27.89 27.96 1.0K
15:50 27.98 27.99 27.98 27.99 4.9K
15:51 27.99 28.03 27.99 28.02 14.4K
15:52 28.00 28.03 28.00 28.00 1.9K
15:53 28.00 28.04 28.00 28.04 1.8K
15:54 28.02 28.03 28.01 28.03 6.1K
15:55 28.02 28.02 28.00 28.00 4.5K
15:56 28.00 28.02 28.00 28.00 7.3K
15:57 28.01 28.04 28.01 28.03 7.7K
15:58 28.04 28.05 28.02 28.02 5.3K
15:59 28.04 28.04 28.02 28.03 8.9K
16:00 28.01 28.02 28.00 28.00 123.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음