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 39.40 39.77 39.30 39.37 35.3K
09:32 39.34 39.42 39.13 39.25 9.7K
09:33 39.42 39.46 38.87 38.87 10.4K
09:34 38.87 38.87 38.80 38.80 13.6K
09:35 38.87 38.87 38.74 38.78 4.6K
09:36 38.78 39.17 38.78 39.17 10.9K
09:37 39.17 39.31 38.92 38.92 9.5K
09:38 38.69 38.91 38.69 38.91 0.8K
09:39 38.97 38.97 38.76 38.87 8.7K
09:40 38.89 38.92 38.89 38.90 2.6K
09:41 38.98 39.15 38.98 39.08 10.1K
09:42 39.08 39.20 39.08 39.16 2.4K
09:43 39.16 39.16 39.16 39.16 0.5K
09:44 39.16 39.16 39.00 39.05 1.9K
09:45 39.05 39.35 39.05 39.31 19.5K
09:46 39.30 39.30 39.30 39.30 3.0K
09:47 39.49 39.70 39.49 39.62 10.2K
09:48 39.62 39.73 39.52 39.73 1.4K
09:49 39.73 39.73 39.54 39.64 3.0K
09:50 39.64 39.71 39.61 39.71 7.7K
09:51 39.71 39.72 39.56 39.64 0.7K
09:52 39.64 39.71 39.50 39.50 7.0K
09:53 39.54 39.61 39.54 39.61 6.0K
09:54 39.61 39.67 39.61 39.65 7.0K
09:55 39.65 39.73 39.65 39.72 24.6K
09:56 39.71 39.71 39.62 39.69 20.1K
09:57 39.69 39.69 39.47 39.47 20.8K
09:58 39.44 39.44 39.23 39.23 24.9K
09:59 39.18 39.18 38.98 39.12 18.8K
10:00 39.22 39.35 39.22 39.35 8.3K
10:01 39.35 39.35 39.08 39.25 23.8K
10:02 39.11 39.22 39.11 39.17 1.3K
10:03 39.17 39.19 39.15 39.16 17.8K
10:04 39.18 39.34 39.18 39.24 16.2K
10:05 39.17 39.21 39.12 39.12 9.1K
10:06 39.12 39.23 39.10 39.23 22.2K
10:07 39.21 39.22 39.13 39.13 10.0K
10:08 39.20 39.40 39.20 39.40 1.5K
10:09 39.31 39.35 39.25 39.34 4.0K
10:10 39.34 39.34 39.15 39.15 5.4K
10:11 38.99 39.04 38.94 38.94 3.5K
10:12 39.01 39.08 39.01 39.08 2.0K
10:13 39.08 39.08 38.96 38.96 4.5K
10:14 38.96 38.96 38.80 38.80 3.9K
10:15 38.80 38.80 38.73 38.80 4.1K
10:16 38.80 38.80 38.80 38.80 1.4K
10:17 38.81 38.81 38.74 38.74 4.8K
10:18 38.74 38.74 38.74 38.74 0.9K
10:19 38.75 38.75 38.75 38.75 0.4K
10:20 38.65 38.65 38.24 38.24 12.8K
10:21 38.37 38.37 38.27 38.27 0.7K
10:22 38.37 38.37 38.37 38.37 0.4K
10:23 38.32 38.35 38.30 38.35 4.7K
10:24 38.19 38.31 38.19 38.31 4.9K
10:25 38.31 38.31 38.31 38.31 0.5K
10:26 38.31 38.33 38.31 38.33 2.8K
10:27 38.33 38.33 38.33 38.33 1.1K
10:28 38.23 38.29 38.23 38.29 2.9K
10:29 38.29 38.30 38.21 38.21 2.7K
10:30 38.31 38.31 38.20 38.20 7.3K
10:31 38.02 38.13 38.02 38.13 8.4K
10:32 38.13 38.13 38.01 38.09 7.5K
10:33 38.10 38.10 38.02 38.10 5.1K
10:34 38.10 38.10 38.10 38.10 0.7K
10:35 38.10 38.11 38.10 38.11 1.6K
10:36 38.11 38.11 37.76 37.76 8.6K
10:37 37.79 37.86 37.79 37.86 1.6K
10:38 37.75 37.75 37.55 37.55 6.7K
10:39 37.55 37.76 37.55 37.76 1.8K
10:40 37.77 37.88 37.77 37.88 51.7K
10:41 37.88 37.88 37.52 37.62 11.5K
10:42 37.62 37.78 37.42 37.44 1.8K
10:43 37.61 37.62 37.50 37.50 1.0K
10:44 37.51 37.77 37.51 37.52 0.5K
10:45 37.64 37.65 37.54 37.54 2.9K
10:46 37.48 37.54 37.36 37.36 5.1K
10:47 37.42 37.43 37.42 37.43 1.1K
10:48 37.43 37.43 37.26 37.40 3.1K
10:49 37.44 37.44 37.42 37.42 2.9K
10:50 37.43 37.52 37.40 37.50 7.8K
10:51 37.50 37.55 37.50 37.55 14.5K
10:52 37.50 37.56 37.49 37.51 5.7K
10:53 37.46 37.46 37.42 37.42 3.1K
10:54 37.45 37.48 37.45 37.48 4.2K
10:55 37.49 37.49 37.31 37.31 24.3K
10:56 37.31 37.31 37.08 37.08 12.3K
10:57 37.08 37.28 36.94 36.94 1.5K
10:58 37.12 37.28 37.10 37.28 1.3K
10:59 37.12 37.28 37.10 37.28 1.1K
11:00 37.15 37.28 36.99 36.99 3.2K
11:01 36.99 37.07 36.99 36.99 0.9K
11:02 36.99 37.08 36.99 37.08 1.4K
11:03 37.08 37.24 37.08 37.24 0.3K
11:04 37.24 37.24 36.91 36.91 2.1K
11:05 36.91 37.24 36.91 37.24 0.4K
11:06 37.02 37.24 37.02 37.24 1.8K
11:07 37.22 37.22 37.07 37.07 0.8K
11:08 36.94 37.09 36.94 37.09 6.2K
11:09 37.24 37.24 37.01 37.01 0.8K
11:10 37.01 37.01 36.99 36.99 1.2K
11:11 37.12 37.24 37.12 37.24 2.3K
11:12 37.12 37.18 36.97 37.18 11.0K
11:13 37.09 37.09 37.09 37.09 0.8K
11:14 37.11 37.12 37.11 37.12 1.8K
11:15 37.12 37.12 37.10 37.10 3.2K
11:16 37.10 37.10 37.00 37.00 1.7K
11:17 37.00 37.00 37.00 37.00 0.2K
11:18 37.09 37.09 37.09 37.09 0.8K
11:19 37.11 37.11 37.05 37.11 1.4K
11:20 37.11 37.11 37.00 37.00 5.8K
11:21 37.00 37.09 37.00 37.09 0.7K
11:22 37.09 37.14 37.09 37.14 0.7K
11:23 37.14 37.14 37.14 37.14 0.2K
11:24 37.09 37.09 37.03 37.03 1.5K
11:25 37.03 37.09 37.03 37.09 0.2K
11:26 37.09 37.09 37.06 37.06 1.9K
11:27 37.06 37.07 37.06 37.07 0.4K
11:28 37.07 37.07 37.07 37.07 0.3K
11:29 37.07 37.07 37.00 37.00 1.1K
11:30 37.04 37.04 37.00 37.04 0.6K
11:31 37.04 37.04 37.04 37.04 0.3K
11:32 37.04 37.04 37.04 37.04 0.2K
11:33 37.04 37.04 37.04 37.04 0.1K
11:34 37.04 37.04 37.00 37.00 0.4K
11:35 37.00 37.00 36.89 36.89 5.8K
11:36 36.89 37.02 36.89 37.02 9.5K
11:37 37.02 37.02 37.02 37.02 1.3K
11:38 37.02 37.25 36.99 37.25 2.3K
11:39 37.26 37.26 37.15 37.15 0.5K
11:40 37.15 37.15 37.15 37.15 0.2K
11:41 37.15 37.15 37.15 37.15 0.7K
11:42 37.15 37.15 37.15 37.15 0.2K
11:43 37.27 37.27 37.27 37.27 0.5K
11:44 37.27 37.27 37.24 37.25 1.8K
11:45 37.25 37.29 37.25 37.27 1.4K
11:46 37.27 37.41 37.27 37.41 0.4K
11:47 37.29 37.29 36.98 36.98 14.2K
11:48 36.98 36.98 36.98 36.98 1.1K
11:49 36.98 36.98 36.91 36.91 0.8K
11:50 37.05 37.13 37.05 37.05 4.0K
11:51 37.05 37.05 37.05 37.05 0.1K
11:52 37.05 37.05 37.05 37.05 0.0K
11:53 37.05 37.14 37.05 37.08 2.4K
11:54 37.08 37.08 37.08 37.08 0.2K
11:55 37.08 37.14 37.02 37.02 1.2K
11:56 37.02 37.02 37.02 37.02 0.4K
11:57 37.02 37.02 37.02 37.02 0.2K
11:58 37.02 37.02 36.90 36.90 1.6K
11:59 36.90 37.02 36.90 37.02 1.2K
12:00 37.03 37.05 37.03 37.05 1.3K
12:01 37.01 37.06 37.01 37.06 1.3K
12:02 37.06 37.08 37.06 37.08 0.3K
12:03 37.08 37.08 37.08 37.08 0.0K
12:04 37.00 37.00 37.00 37.00 1.4K
12:05 37.00 37.19 37.00 37.19 13.0K
12:06 37.19 37.19 37.19 37.19 0.2K
12:07 37.15 37.15 37.15 37.15 0.8K
12:08 37.15 37.20 37.15 37.20 0.1K
12:09 37.20 37.20 37.20 37.20 0.0K
12:10 37.14 37.14 37.14 37.14 0.3K
12:11 37.14 37.20 37.14 37.20 0.1K
12:12 37.20 37.20 37.14 37.14 0.4K
12:13 37.14 37.14 37.12 37.12 0.7K
12:14 37.18 37.18 37.18 37.18 0.5K
12:15 37.20 37.31 37.20 37.31 9.7K
12:16 37.32 37.35 37.32 37.32 2.4K
12:17 37.32 37.38 37.32 37.38 9.1K
12:18 37.38 37.46 37.38 37.46 3.9K
12:19 37.40 37.40 37.40 37.40 5.5K
12:20 37.40 37.40 37.40 37.40 1.2K
12:21 37.41 37.48 37.41 37.48 2.5K
12:22 37.41 37.43 37.41 37.43 0.5K
12:23 37.43 37.47 37.43 37.47 0.2K
12:24 37.46 37.46 37.46 37.46 2.2K
12:25 37.42 37.42 37.37 37.37 5.6K
12:26 37.33 37.33 37.33 37.33 2.5K
12:27 37.33 37.45 37.32 37.45 5.7K
12:28 37.45 37.45 37.45 37.45 0.1K
12:29 37.46 37.48 37.46 37.48 4.5K
12:30 37.48 37.50 37.46 37.50 3.4K
12:31 37.50 37.65 37.50 37.65 3.2K
12:32 37.65 37.65 37.50 37.51 21.8K
12:33 37.51 37.63 37.51 37.62 1.6K
12:34 37.62 37.62 37.55 37.55 2.1K
12:35 37.55 37.62 37.55 37.62 1.9K
12:36 37.61 37.61 37.51 37.53 5.0K
12:37 37.53 37.53 37.53 37.53 0.1K
12:38 37.53 37.53 37.51 37.51 0.1K
12:39 37.51 37.58 37.47 37.58 4.8K
12:40 37.58 37.60 37.57 37.60 1.1K
12:41 37.66 37.68 37.61 37.68 1.2K
12:42 37.68 37.75 37.68 37.75 4.5K
12:43 37.79 37.79 37.79 37.79 3.3K
12:44 37.79 37.79 37.79 37.79 0.2K
12:45 37.79 37.83 37.77 37.83 1.0K
12:46 37.83 37.83 37.73 37.73 9.4K
12:47 37.73 37.79 37.73 37.79 1.7K
12:48 37.79 37.79 37.79 37.79 0.1K
12:49 37.76 37.76 37.76 37.76 0.2K
12:50 37.77 37.77 37.68 37.68 2.8K
12:51 37.68 37.68 37.68 37.68 0.2K
12:52 37.76 37.76 37.76 37.76 0.2K
12:53 37.75 37.75 37.70 37.75 0.8K
12:54 37.75 37.75 37.73 37.73 0.3K
12:55 37.73 37.73 37.71 37.71 0.2K
12:56 37.69 37.69 37.65 37.69 1.6K
12:57 37.66 37.66 37.65 37.65 2.5K
12:58 37.65 37.66 37.63 37.63 2.1K
12:59 37.63 37.72 37.63 37.72 3.9K
13:00 37.72 37.72 37.72 37.72 0.3K
13:01 37.72 37.72 37.72 37.72 0.2K
13:02 37.73 37.75 37.73 37.75 0.3K
13:03 37.75 37.75 37.69 37.75 0.4K
13:04 37.75 37.75 37.75 37.75 0.2K
13:05 37.73 37.73 37.73 37.73 0.7K
13:06 37.77 37.77 37.70 37.70 0.6K
13:07 37.70 37.70 37.64 37.64 3.8K
13:08 37.64 37.66 37.63 37.66 0.9K
13:09 37.65 37.65 37.64 37.64 0.6K
13:10 37.61 37.63 37.61 37.62 1.7K
13:11 37.60 37.60 37.60 37.60 0.8K
13:12 37.60 37.64 37.60 37.62 0.8K
13:13 37.63 37.63 37.58 37.61 2.4K
13:14 37.59 37.59 37.53 37.53 4.6K
13:15 37.60 37.60 37.59 37.59 0.4K
13:16 37.59 37.59 37.53 37.59 0.6K
13:17 37.55 37.60 37.55 37.59 0.3K
13:18 37.55 37.60 37.55 37.60 1.0K
13:19 37.60 37.60 37.59 37.60 0.4K
13:20 37.60 37.60 37.60 37.60 0.4K
13:21 37.60 37.60 37.60 37.60 0.0K
13:22 37.60 37.60 37.55 37.58 1.2K
13:23 37.58 37.60 37.56 37.60 1.1K
13:24 37.57 37.62 37.57 37.62 1.9K
13:25 37.62 37.62 37.62 37.62 0.1K
13:26 37.62 37.62 37.40 37.40 4.7K
13:27 37.40 37.42 37.40 37.42 0.6K
13:28 37.42 37.42 37.42 37.42 0.5K
13:29 37.33 37.33 37.33 37.33 0.9K
13:30 37.33 37.37 37.33 37.37 1.5K
13:31 37.36 37.36 37.36 37.36 0.4K
13:32 37.36 37.36 37.36 37.36 0.2K
13:33 37.36 37.36 37.36 37.36 0.1K
13:34 37.36 37.36 37.32 37.32 1.8K
13:35 37.32 37.32 37.32 37.32 0.0K
13:36 37.32 37.32 37.32 37.32 1.0K
13:37 37.32 37.38 37.32 37.38 2.2K
13:38 37.38 37.40 37.38 37.40 1.7K
13:39 37.40 37.41 37.40 37.41 0.4K
13:40 37.41 37.41 37.41 37.41 0.0K
13:41 37.41 37.41 37.33 37.33 2.4K
13:42 37.31 37.33 37.30 37.33 1.4K
13:43 37.33 37.33 37.33 37.33 0.2K
13:44 37.30 37.31 37.29 37.31 1.6K
13:45 37.34 37.34 37.34 37.34 0.2K
13:46 37.34 37.34 37.30 37.33 0.3K
13:47 37.41 37.41 37.38 37.38 5.3K
13:48 37.38 37.38 37.38 37.38 0.1K
13:49 37.38 37.38 37.38 37.38 0.1K
13:50 37.38 37.38 37.38 37.38 0.1K
13:51 37.31 37.36 37.31 37.36 2.3K
13:52 37.36 37.36 37.36 37.36 0.0K
13:53 37.36 37.36 37.36 37.36 0.2K
13:54 37.36 37.36 37.36 37.36 0.2K
13:55 37.36 37.36 37.36 37.36 0.1K
13:56 37.36 37.36 37.36 37.36 0.0K
13:57 37.36 37.37 37.36 37.37 3.9K
13:58 37.37 37.37 37.37 37.37 0.2K
13:59 37.37 37.37 37.37 37.37 0.1K
14:00 37.37 37.39 37.37 37.39 1.4K
14:01 37.42 37.42 37.42 37.42 0.4K
14:02 37.43 37.43 37.43 37.43 0.2K
14:03 37.39 37.44 37.39 37.44 1.1K
14:04 37.44 37.44 37.44 37.44 0.6K
14:05 37.47 37.47 37.47 37.47 0.1K
14:06 37.47 37.47 37.34 37.34 7.7K
14:07 37.34 37.39 37.34 37.39 1.1K
14:08 37.33 37.33 37.33 37.33 3.8K
14:09 37.30 37.36 37.30 37.36 0.8K
14:10 37.36 37.36 37.33 37.33 2.8K
14:11 37.33 37.38 37.33 37.33 0.7K
14:12 37.33 37.37 37.28 37.37 0.4K
14:13 37.37 37.42 37.37 37.38 4.5K
14:14 37.41 37.42 37.41 37.42 1.1K
14:15 37.42 37.45 37.42 37.45 1.3K
14:16 37.45 37.45 37.41 37.43 2.1K
14:17 37.43 37.43 37.41 37.43 1.5K
14:18 37.43 37.44 37.43 37.44 0.6K
14:19 37.44 37.44 37.43 37.43 0.4K
14:20 37.43 37.44 37.41 37.44 0.6K
14:21 37.39 37.39 37.31 37.31 6.4K
14:22 37.31 37.31 37.20 37.20 3.3K
14:23 37.20 37.21 37.20 37.21 2.3K
14:24 37.21 37.21 37.21 37.21 0.0K
14:25 37.27 37.27 37.08 37.08 3.0K
14:26 37.08 37.08 37.08 37.08 1.1K
14:27 37.08 37.08 37.08 37.08 0.4K
14:28 37.08 37.16 37.08 37.15 1.9K
14:29 37.16 37.16 37.16 37.16 2.1K
14:30 37.16 37.18 37.16 37.18 0.3K
14:31 37.18 37.20 37.18 37.20 0.8K
14:32 37.20 37.20 37.20 37.20 0.4K
14:33 37.22 37.23 37.22 37.23 0.5K
14:34 37.23 37.23 37.16 37.20 0.7K
14:35 37.20 37.20 37.20 37.20 1.7K
14:36 37.20 37.23 37.20 37.22 1.3K
14:37 37.20 37.21 37.15 37.15 5.3K
14:38 37.15 37.15 37.15 37.15 0.1K
14:39 37.20 37.20 37.12 37.12 0.6K
14:40 37.12 37.12 37.10 37.12 11.6K
14:41 37.12 37.12 37.12 37.12 0.9K
14:42 37.12 37.15 37.12 37.12 0.5K
14:43 37.12 37.18 37.11 37.15 1.1K
14:44 37.18 37.18 37.13 37.15 8.7K
14:45 37.15 37.15 37.15 37.15 0.5K
14:46 37.15 37.17 37.15 37.17 0.3K
14:47 37.17 37.17 37.17 37.17 0.6K
14:48 37.17 37.17 37.17 37.17 0.1K
14:49 37.17 37.17 37.17 37.17 0.1K
14:50 37.17 37.19 37.17 37.19 1.0K
14:51 37.31 37.31 37.31 37.31 3.4K
14:52 37.24 37.28 37.24 37.28 2.2K
14:53 37.29 37.29 37.29 37.29 0.6K
14:54 37.28 37.29 37.28 37.29 0.9K
14:55 37.29 37.29 37.26 37.26 0.8K
14:56 37.28 37.30 37.28 37.30 2.6K
14:57 37.33 37.36 37.33 37.36 3.8K
14:58 37.36 37.40 37.36 37.40 2.2K
14:59 37.40 37.40 37.40 37.40 0.5K
15:00 37.43 37.43 37.40 37.40 4.0K
15:01 37.40 37.40 37.40 37.40 1.0K
15:02 37.40 37.40 37.32 37.34 5.1K
15:03 37.34 37.39 37.34 37.39 0.7K
15:04 37.39 37.39 37.34 37.39 0.6K
15:05 37.34 37.42 37.34 37.39 8.4K
15:06 37.39 37.39 37.24 37.24 4.3K
15:07 37.25 37.25 37.17 37.18 13.3K
15:08 37.18 37.22 37.18 37.22 1.1K
15:09 37.22 37.22 37.22 37.22 1.1K
15:10 37.30 37.30 37.30 37.30 4.3K
15:11 37.28 37.28 37.25 37.25 3.1K
15:12 37.25 37.25 37.25 37.25 0.3K
15:13 37.18 37.18 37.18 37.18 0.4K
15:14 37.22 37.22 37.22 37.22 0.3K
15:15 37.09 37.09 37.03 37.03 6.3K
15:16 37.03 37.19 37.03 37.19 4.0K
15:17 37.19 37.27 37.18 37.27 1.6K
15:18 37.28 37.35 37.24 37.35 2.7K
15:19 37.39 37.39 37.35 37.36 1.5K
15:20 37.36 37.36 37.36 37.36 1.0K
15:21 37.39 37.39 37.34 37.34 1.2K
15:22 37.34 37.39 37.34 37.39 2.2K
15:23 37.40 37.40 37.39 37.39 2.2K
15:24 37.39 37.41 37.37 37.37 1.6K
15:25 37.41 37.49 37.41 37.49 5.7K
15:26 37.55 37.55 37.53 37.53 1.0K
15:27 37.50 37.50 37.50 37.50 2.9K
15:28 37.45 37.45 37.33 37.34 9.0K
15:29 37.34 37.44 37.34 37.43 4.7K
15:30 37.40 37.40 37.37 37.37 3.0K
15:31 37.37 37.37 37.37 37.37 0.2K
15:32 37.37 37.37 37.28 37.28 4.9K
15:33 37.28 37.28 37.27 37.27 0.8K
15:34 37.25 37.26 37.20 37.26 1.4K
15:35 37.26 37.27 37.21 37.27 0.9K
15:36 37.21 37.21 37.20 37.20 2.4K
15:37 37.17 37.17 37.09 37.09 6.2K
15:38 37.07 37.08 36.93 36.93 9.6K
15:39 36.94 36.94 36.85 36.85 29.0K
15:40 36.85 36.85 36.85 36.85 2.0K
15:41 36.85 36.86 36.84 36.84 7.7K
15:42 36.84 36.84 36.70 36.70 2.6K
15:43 36.70 36.71 36.61 36.61 4.8K
15:44 36.60 36.62 36.60 36.62 6.9K
15:45 36.65 36.77 36.65 36.77 10.7K
15:46 36.74 36.84 36.71 36.84 6.3K
15:47 36.84 36.84 36.80 36.80 2.3K
15:48 36.80 36.89 36.80 36.89 8.0K
15:49 36.90 36.97 36.90 36.97 9.6K
15:50 36.97 36.97 36.93 36.93 3.0K
15:51 37.07 37.07 37.00 37.01 12.7K
15:52 37.01 37.06 37.00 37.06 9.8K
15:53 37.09 37.16 37.09 37.16 5.6K
15:54 37.18 37.19 37.12 37.13 7.0K
15:55 37.13 37.13 37.10 37.10 10.2K
15:56 37.10 37.18 37.10 37.17 18.2K
15:57 37.19 37.23 37.19 37.23 14.5K
15:58 37.27 37.27 37.24 37.24 14.2K
15:59 37.23 37.25 37.23 37.25 9.9K
16:00 37.25 37.31 37.24 37.29 97.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음