Zai Lab Ltd (ZLAB)

ZLAB
🏛️ 미국 →
33.75
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 26.19 26.84 26.01 26.42 9.8K
09:32 26.01 26.31 26.01 26.01 4.2K
09:33 26.30 26.30 26.30 26.30 0.5K
09:34 26.30 26.30 26.01 26.01 0.3K
09:35 26.01 26.27 26.01 26.27 0.3K
09:36 26.26 26.26 26.03 26.03 0.8K
09:37 26.01 26.04 25.76 25.76 35.1K
09:38 25.78 26.05 25.78 26.05 2.7K
09:39 26.05 26.05 25.78 26.00 2.6K
09:40 26.00 26.11 26.00 26.11 0.8K
09:41 26.11 26.11 26.11 26.11 0.7K
09:42 26.11 26.11 25.90 26.11 0.7K
09:43 26.11 26.11 25.90 26.09 0.4K
09:44 26.09 26.09 26.02 26.02 4.1K
09:45 25.90 25.90 25.90 25.90 1.8K
09:46 25.91 25.91 25.85 25.85 0.5K
09:47 25.85 25.85 25.85 25.85 0.0K
09:48 25.85 25.95 25.85 25.95 1.3K
09:49 25.96 25.96 25.96 25.96 0.5K
09:50 25.96 26.02 25.96 26.02 0.2K
09:51 26.02 26.02 25.90 25.90 0.1K
09:52 25.90 25.90 25.90 25.90 0.0K
09:53 25.90 25.95 25.90 25.91 0.4K
09:54 25.91 26.00 25.91 26.00 0.7K
09:55 25.90 25.90 25.90 25.90 0.2K
09:56 26.00 26.06 26.00 26.06 3.9K
09:57 26.06 26.06 26.01 26.01 2.7K
09:58 26.01 26.01 26.01 26.01 0.1K
09:59 25.98 25.99 25.98 25.99 1.4K
10:00 25.99 25.99 25.93 25.93 0.2K
10:01 25.93 25.93 25.93 25.93 0.3K
10:02 25.93 25.99 25.93 25.99 0.3K
10:03 25.99 25.99 25.89 25.89 0.2K
10:04 25.89 25.89 25.89 25.89 0.1K
10:05 26.02 26.02 26.00 26.02 2.5K
10:06 26.00 26.04 26.00 26.04 1.3K
10:07 26.04 26.05 25.98 26.05 2.9K
10:08 26.05 26.05 26.05 26.05 0.2K
10:09 26.01 26.01 26.00 26.00 1.0K
10:10 26.00 26.00 26.00 26.00 0.1K
10:11 26.05 26.05 26.05 26.05 0.5K
10:12 26.03 26.03 26.03 26.03 0.1K
10:13 26.03 26.05 26.03 26.05 0.8K
10:14 26.05 26.05 26.01 26.01 0.2K
10:15 26.01 26.01 26.01 26.01 0.2K
10:16 26.02 26.02 25.99 25.99 0.9K
10:17 25.99 26.06 25.99 26.01 0.3K
10:18 26.06 26.07 26.06 26.07 1.2K
10:19 26.07 26.07 26.02 26.02 5.0K
10:20 26.02 26.05 26.02 26.05 0.7K
10:21 26.05 26.05 26.02 26.02 0.4K
10:22 26.02 26.02 26.02 26.02 0.7K
10:23 26.01 26.01 25.99 25.99 2.0K
10:24 25.99 25.99 25.99 25.99 0.7K
10:25 25.99 26.05 25.99 26.02 3.4K
10:26 26.17 26.17 26.17 26.17 3.2K
10:27 26.24 26.24 26.18 26.18 0.8K
10:28 26.18 26.18 26.18 26.18 1.3K
10:29 26.18 26.19 26.18 26.19 0.8K
10:30 26.19 26.19 26.19 26.19 0.0K
10:31 26.19 26.19 26.13 26.13 0.7K
10:32 26.19 26.19 26.19 26.19 0.4K
10:33 26.13 26.13 26.10 26.10 2.5K
10:34 26.10 26.12 26.10 26.12 0.3K
10:35 26.12 26.15 26.12 26.15 0.9K
10:36 26.15 26.15 26.12 26.12 1.7K
10:37 26.10 26.10 26.09 26.09 0.7K
10:38 26.09 26.09 26.04 26.06 1.1K
10:39 26.06 26.06 26.06 26.06 0.2K
10:40 26.06 26.06 26.06 26.06 0.4K
10:41 26.06 26.06 26.06 26.06 1.0K
10:42 26.06 26.06 26.02 26.02 0.5K
10:43 26.02 26.02 26.00 26.00 0.1K
10:44 26.00 26.04 26.00 26.04 0.4K
10:45 26.04 26.06 26.04 26.06 0.2K
10:46 26.06 26.06 26.06 26.06 0.0K
10:47 26.02 26.02 26.02 26.02 0.6K
10:48 25.98 26.05 25.98 26.05 0.3K
10:49 26.05 26.05 26.04 26.05 1.9K
10:50 26.05 26.05 26.05 26.05 0.8K
10:51 26.05 26.05 26.05 26.05 0.5K
10:52 26.06 26.06 26.06 26.06 0.1K
10:53 26.01 26.01 25.96 25.96 1.2K
10:54 26.06 26.09 26.06 26.09 1.0K
10:55 26.09 26.09 26.06 26.06 0.6K
10:56 26.06 26.06 26.06 26.06 0.1K
10:57 26.06 26.06 26.06 26.06 0.4K
10:58 26.02 26.02 26.02 26.02 1.2K
10:59 26.03 26.03 26.02 26.02 2.5K
11:00 26.02 26.02 26.02 26.02 0.3K
11:01 26.02 26.02 26.00 26.00 0.9K
11:02 26.00 26.00 26.00 26.00 0.8K
11:03 26.01 26.06 26.01 26.06 11.5K
11:04 26.06 26.06 25.97 25.97 0.4K
11:05 26.02 26.02 26.02 26.02 0.1K
11:06 25.98 25.98 25.95 25.97 1.1K
11:07 26.01 26.01 26.01 26.01 0.8K
11:08 26.01 26.01 26.01 26.01 0.0K
11:09 26.01 26.01 26.01 26.01 0.3K
11:10 26.01 26.01 26.01 26.01 0.8K
11:11 26.00 26.01 25.98 26.01 8.6K
11:12 26.01 26.01 26.01 26.01 0.2K
11:13 26.01 26.01 26.00 26.00 0.8K
11:14 26.00 26.01 26.00 26.01 0.3K
11:15 26.00 26.00 26.00 26.00 0.4K
11:16 26.00 26.00 26.00 26.00 0.2K
11:17 26.00 26.00 26.00 26.00 0.3K
11:18 26.00 26.00 26.00 26.00 0.4K
11:19 26.00 26.00 25.99 25.99 2.4K
11:20 25.99 26.17 25.99 26.17 8.4K
11:21 26.17 26.19 26.11 26.11 3.3K
11:22 26.11 26.13 26.11 26.13 0.3K
11:23 26.13 26.13 26.13 26.13 0.1K
11:24 26.04 26.04 26.04 26.04 0.3K
11:25 26.04 26.04 26.04 26.04 0.1K
11:26 26.04 26.04 26.04 26.04 0.0K
11:27 26.04 26.04 26.04 26.04 1.1K
11:28 26.04 26.04 26.04 26.04 0.3K
11:29 26.04 26.04 26.04 26.04 0.0K
11:30 26.04 26.04 26.04 26.04 0.0K
11:31 26.11 26.11 26.08 26.08 1.6K
11:32 26.08 26.08 26.08 26.08 0.4K
11:33 26.08 26.15 26.08 26.15 1.4K
11:34 26.15 26.15 26.15 26.15 0.1K
11:35 26.15 26.15 26.15 26.15 0.1K
11:36 26.17 26.17 26.17 26.17 0.6K
11:37 26.18 26.19 26.18 26.19 0.5K
11:38 26.06 26.06 26.06 26.06 1.8K
11:39 26.11 26.11 26.11 26.11 0.4K
11:40 26.05 26.05 26.05 26.05 0.6K
11:41 26.05 26.05 25.98 26.05 0.6K
11:42 26.05 26.06 26.05 26.06 0.6K
11:43 26.10 26.10 26.07 26.10 1.9K
11:44 26.10 26.12 26.10 26.12 0.5K
11:45 26.07 26.07 26.07 26.07 1.0K
11:46 26.07 26.10 26.07 26.10 0.4K
11:47 26.10 26.10 26.10 26.10 0.3K
11:48 26.10 26.10 26.07 26.07 0.4K
11:49 26.07 26.08 26.07 26.08 0.3K
11:50 26.08 26.08 26.08 26.08 0.1K
11:51 26.06 26.06 26.06 26.06 0.2K
11:52 26.06 26.08 26.06 26.08 0.8K
11:53 26.08 26.08 26.08 26.08 0.1K
11:54 26.08 26.08 26.06 26.06 0.4K
11:55 26.03 26.05 26.03 26.05 0.7K
11:56 26.04 26.07 26.04 26.07 1.3K
11:57 26.07 26.07 26.07 26.07 0.0K
11:58 26.08 26.09 26.08 26.09 0.3K
11:59 26.06 26.06 26.06 26.06 0.1K
12:00 26.09 26.09 26.09 26.09 0.3K
12:01 26.09 26.09 26.09 26.09 0.0K
12:02 26.09 26.09 26.09 26.09 0.3K
12:03 26.08 26.08 26.08 26.08 1.1K
12:04 26.08 26.10 26.08 26.10 0.6K
12:05 26.10 26.10 26.10 26.10 0.5K
12:06 26.10 26.10 26.10 26.10 0.0K
12:07 26.10 26.10 26.10 26.10 0.1K
12:08 26.10 26.10 26.10 26.10 0.2K
12:09 26.10 26.11 26.07 26.11 5.2K
12:10 26.10 26.11 26.10 26.11 0.8K
12:11 26.09 26.10 26.09 26.10 0.4K
12:12 26.10 26.10 26.09 26.10 0.6K
12:13 26.10 26.10 26.10 26.10 1.3K
12:14 26.10 26.10 26.10 26.10 0.8K
12:15 26.10 26.10 26.10 26.10 0.3K
12:16 26.10 26.10 26.10 26.10 0.2K
12:17 26.10 26.17 26.10 26.17 13.9K
12:18 26.17 26.17 26.17 26.17 1.8K
12:19 26.18 26.18 26.18 26.18 0.8K
12:20 26.18 26.18 26.18 26.18 0.8K
12:21 26.18 26.18 26.18 26.18 0.2K
12:22 26.18 26.18 26.15 26.18 0.4K
12:23 26.18 26.18 26.15 26.15 0.3K
12:24 26.15 26.18 26.15 26.18 0.3K
12:25 26.18 26.18 26.18 26.18 0.2K
12:26 26.18 26.18 26.18 26.18 0.5K
12:27 26.18 26.18 26.18 26.18 0.8K
12:28 26.23 26.23 26.23 26.23 10.1K
12:29 26.23 26.25 26.23 26.25 0.3K
12:30 26.25 26.25 26.25 26.25 0.1K
12:31 26.25 26.25 26.25 26.25 0.8K
12:32 26.25 26.25 26.23 26.25 1.2K
12:33 26.25 26.26 26.25 26.26 0.3K
12:34 26.26 26.26 26.26 26.26 1.1K
12:35 26.21 26.23 26.21 26.23 2.9K
12:36 26.23 26.25 26.23 26.23 1.6K
12:37 26.23 26.23 26.23 26.23 0.1K
12:38 26.23 26.23 26.23 26.23 0.2K
12:39 26.23 26.23 26.19 26.19 0.3K
12:40 26.19 26.23 26.19 26.23 0.5K
12:41 26.23 26.23 26.23 26.23 0.2K
12:42 26.23 26.23 26.23 26.23 0.3K
12:43 26.23 26.23 26.23 26.23 0.0K
12:44 26.23 26.23 26.18 26.18 0.7K
12:45 26.18 26.23 26.18 26.23 0.5K
12:46 26.23 26.23 26.23 26.23 1.2K
12:47 26.23 26.23 26.23 26.23 0.4K
12:48 26.23 26.23 26.23 26.23 0.3K
12:49 26.23 26.23 26.23 26.23 2.2K
12:50 26.23 26.23 26.23 26.23 0.2K
12:51 26.23 26.25 26.23 26.25 1.9K
12:52 26.25 26.25 26.25 26.25 0.3K
12:53 26.25 26.25 26.25 26.25 0.2K
12:54 26.25 26.25 26.25 26.25 0.2K
12:55 26.25 26.25 26.25 26.25 0.2K
12:56 26.25 26.25 26.22 26.22 0.5K
12:57 26.22 26.24 26.21 26.24 1.5K
12:58 26.24 26.27 26.24 26.27 0.6K
12:59 26.27 26.27 26.27 26.27 0.0K
13:00 26.27 26.27 26.26 26.26 0.8K
13:01 26.26 26.26 26.23 26.23 1.3K
13:02 26.23 26.24 26.23 26.24 0.4K
13:03 26.24 26.25 26.24 26.25 0.2K
13:04 26.25 26.25 26.25 26.25 0.5K
13:05 26.25 26.25 26.24 26.24 0.1K
13:06 26.24 26.24 26.24 26.24 0.1K
13:07 26.24 26.24 26.24 26.24 0.3K
13:08 26.24 26.24 26.24 26.24 0.2K
13:09 26.24 26.24 26.24 26.24 0.4K
13:10 26.24 26.24 26.19 26.19 2.2K
13:11 26.19 26.19 26.19 26.19 0.6K
13:12 26.19 26.19 26.19 26.19 0.3K
13:13 26.19 26.19 26.19 26.19 0.0K
13:14 26.19 26.19 26.16 26.16 0.9K
13:15 26.16 26.16 26.16 26.16 0.7K
13:16 26.16 26.16 26.12 26.12 2.9K
13:17 26.12 26.13 26.11 26.11 1.6K
13:18 26.11 26.14 26.11 26.14 1.6K
13:19 26.13 26.13 26.13 26.13 0.3K
13:20 26.13 26.15 26.13 26.14 255.9K
13:21 26.14 26.15 26.14 26.15 2.4K
13:22 26.15 26.29 26.15 26.29 11.3K
13:23 26.29 26.30 26.29 26.29 2.3K
13:24 26.29 26.47 26.29 26.47 2.7K
13:25 26.47 26.47 26.44 26.45 1.4K
13:26 26.45 26.45 26.45 26.45 0.6K
13:27 26.44 26.44 26.44 26.44 2.1K
13:28 26.44 26.44 26.44 26.44 0.2K
13:29 26.44 26.44 26.44 26.44 0.2K
13:30 26.43 26.43 26.43 26.43 1.2K
13:31 26.43 26.43 26.43 26.43 0.2K
13:32 26.43 26.43 26.43 26.43 0.1K
13:33 26.43 26.43 26.41 26.41 0.3K
13:34 26.41 26.41 26.41 26.41 0.1K
13:35 26.45 26.45 26.45 26.45 1.5K
13:36 26.45 26.45 26.45 26.45 2.0K
13:37 26.45 26.45 26.45 26.45 0.8K
13:38 26.45 26.45 26.45 26.45 1.7K
13:39 26.45 26.45 26.45 26.45 0.1K
13:40 26.45 26.45 26.35 26.35 3.2K
13:41 26.35 26.36 26.35 26.36 1.5K
13:42 26.36 26.36 26.36 26.36 1.2K
13:43 26.36 26.40 26.36 26.40 28.9K
13:44 26.59 26.79 26.59 26.79 8.9K
13:45 26.79 26.79 26.70 26.70 2.8K
13:46 26.70 26.70 26.70 26.70 2.1K
13:47 26.72 26.72 26.62 26.66 42.4K
13:48 26.70 26.70 26.70 26.70 2.1K
13:49 26.72 26.74 26.72 26.74 3.0K
13:50 26.74 26.74 26.74 26.74 1.1K
13:51 26.69 26.73 26.69 26.73 1.7K
13:52 26.73 26.73 26.68 26.71 2.3K
13:53 26.71 26.71 26.68 26.69 3.7K
13:54 26.69 26.69 26.69 26.69 1.3K
13:55 26.69 26.69 26.69 26.69 0.8K
13:56 26.69 26.69 26.66 26.66 1.0K
13:57 26.66 26.71 26.66 26.66 1.6K
13:58 26.66 26.66 26.66 26.66 1.2K
13:59 26.66 26.69 26.66 26.69 0.9K
14:00 26.71 26.71 26.71 26.71 1.1K
14:01 26.66 26.71 26.66 26.71 1.0K
14:02 26.66 26.66 26.66 26.66 0.9K
14:03 26.66 26.66 26.66 26.66 1.1K
14:04 26.66 26.66 26.60 26.66 0.9K
14:05 26.66 26.66 26.66 26.66 0.1K
14:06 26.66 26.66 26.66 26.66 0.3K
14:07 26.66 26.66 26.62 26.65 2.5K
14:08 26.65 26.66 26.65 26.66 1.2K
14:09 26.66 26.66 26.66 26.66 0.2K
14:10 26.74 26.74 26.74 26.74 4.8K
14:11 26.79 26.89 26.79 26.89 1.8K
14:12 26.89 26.96 26.89 26.96 0.7K
14:13 26.96 26.96 26.90 26.90 1.4K
14:14 26.90 26.90 26.84 26.84 1.9K
14:15 26.84 26.89 26.84 26.89 1.7K
14:16 26.89 26.89 26.89 26.89 1.1K
14:17 26.84 26.84 26.83 26.83 1.8K
14:18 26.83 26.83 26.78 26.78 0.8K
14:19 26.78 26.78 26.78 26.78 0.1K
14:20 26.78 26.78 26.78 26.78 0.1K
14:21 26.81 26.81 26.81 26.81 0.6K
14:22 26.81 26.81 26.81 26.81 0.8K
14:23 26.81 26.81 26.81 26.81 0.3K
14:24 26.81 26.81 26.81 26.81 0.4K
14:25 26.81 26.81 26.81 26.81 0.2K
14:26 26.81 26.81 26.81 26.81 0.1K
14:27 26.81 26.81 26.75 26.78 1.5K
14:28 26.76 26.76 26.76 26.76 0.6K
14:29 26.76 26.76 26.76 26.76 0.1K
14:30 26.81 26.81 26.81 26.81 2.6K
14:31 26.81 26.81 26.81 26.81 1.1K
14:32 26.81 26.81 26.77 26.77 1.3K
14:33 26.77 26.77 26.77 26.77 1.0K
14:34 26.77 26.80 26.77 26.80 1.3K
14:35 26.80 26.81 26.77 26.77 1.4K
14:36 26.77 26.77 26.77 26.77 1.2K
14:37 26.77 26.77 26.77 26.77 1.4K
14:38 26.77 26.77 26.77 26.77 0.8K
14:39 26.77 26.77 26.77 26.77 0.9K
14:40 26.77 26.77 26.77 26.77 0.0K
14:41 26.75 26.77 26.75 26.77 1.1K
14:42 26.78 26.78 26.78 26.78 0.7K
14:43 26.78 26.78 26.78 26.78 0.3K
14:44 26.78 26.78 26.78 26.78 0.2K
14:45 26.78 26.78 26.78 26.78 0.4K
14:46 26.78 26.78 26.77 26.77 0.1K
14:47 26.77 26.77 26.77 26.77 0.5K
14:48 26.77 26.77 26.74 26.74 0.5K
14:49 26.74 26.81 26.74 26.81 4.9K
14:50 26.81 26.81 26.81 26.81 1.2K
14:51 26.80 26.80 26.80 26.80 1.3K
14:52 26.80 26.80 26.80 26.80 0.8K
14:53 26.80 26.80 26.80 26.80 0.9K
14:54 26.80 26.80 26.80 26.80 0.8K
14:55 26.80 26.80 26.80 26.80 0.1K
14:56 26.80 26.80 26.80 26.80 0.7K
14:57 26.80 26.80 26.80 26.80 0.8K
14:58 26.80 26.80 26.80 26.80 0.8K
14:59 26.80 26.80 26.78 26.78 1.0K
15:00 26.78 26.78 26.78 26.78 0.2K
15:01 26.75 26.75 26.75 26.75 1.1K
15:02 26.75 26.75 26.75 26.75 0.2K
15:03 26.75 26.75 26.75 26.75 0.3K
15:04 26.75 26.75 26.75 26.75 0.2K
15:05 26.75 26.75 26.69 26.69 4.8K
15:06 26.69 26.73 26.69 26.73 1.6K
15:07 26.73 26.76 26.72 26.72 1.4K
15:08 26.72 26.72 26.70 26.70 1.0K
15:09 26.70 26.70 26.68 26.68 1.9K
15:10 26.68 26.68 26.63 26.63 1.3K
15:11 26.63 26.63 26.58 26.58 0.7K
15:12 26.58 26.58 26.58 26.58 0.1K
15:13 26.58 26.58 26.58 26.58 0.6K
15:14 26.58 26.59 26.58 26.59 0.3K
15:15 26.59 26.62 26.57 26.58 44.2K
15:16 26.58 26.62 26.58 26.62 5.9K
15:17 26.62 26.62 26.62 26.62 1.3K
15:18 26.62 26.62 26.59 26.59 1.1K
15:19 26.62 26.62 26.62 26.62 0.8K
15:20 26.62 26.62 26.56 26.56 2.5K
15:21 26.56 26.57 26.56 26.57 1.6K
15:22 26.57 26.58 26.57 26.58 1.1K
15:23 26.58 26.58 26.58 26.58 0.3K
15:24 26.58 26.58 26.54 26.55 1.8K
15:25 26.55 26.56 26.55 26.56 1.9K
15:26 26.56 26.56 26.56 26.56 0.8K
15:27 26.56 26.56 26.56 26.56 0.5K
15:28 26.56 26.56 26.56 26.56 1.0K
15:29 26.56 26.56 26.56 26.56 0.5K
15:30 26.56 26.60 26.56 26.60 8.4K
15:31 26.60 26.60 26.59 26.59 17.7K
15:32 26.59 26.68 26.59 26.68 6.7K
15:33 26.68 26.68 26.68 26.68 0.6K
15:34 26.68 26.68 26.63 26.63 0.7K
15:35 26.63 26.68 26.63 26.68 1.0K
15:36 26.68 26.68 26.62 26.62 0.7K
15:37 26.62 26.68 26.62 26.68 0.5K
15:38 26.61 26.68 26.61 26.68 2.3K
15:39 26.63 26.63 26.63 26.63 2.2K
15:40 26.64 26.64 26.64 26.64 1.0K
15:41 26.64 26.64 26.64 26.64 1.1K
15:42 26.72 26.72 26.70 26.70 1.5K
15:43 26.70 26.70 26.61 26.61 4.9K
15:44 26.61 26.61 26.55 26.61 1.6K
15:45 26.61 26.61 26.61 26.61 1.3K
15:46 26.61 26.61 26.61 26.61 1.0K
15:47 26.55 26.55 26.55 26.55 0.5K
15:48 26.55 26.61 26.55 26.61 2.0K
15:49 26.61 26.61 26.55 26.61 2.2K
15:50 26.61 26.63 26.61 26.63 2.5K
15:51 26.61 26.61 26.55 26.55 6.7K
15:52 26.55 26.60 26.55 26.58 4.5K
15:53 26.60 26.60 26.59 26.59 4.1K
15:54 26.59 26.59 26.59 26.59 3.1K
15:55 26.55 26.57 26.55 26.56 6.9K
15:56 26.47 26.56 26.47 26.56 13.0K
15:57 26.53 26.58 26.53 26.58 6.2K
15:58 26.58 26.59 26.56 26.56 10.4K
15:59 26.58 26.60 26.56 26.60 7.3K
16:00 26.59 26.63 26.54 26.63 53.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음