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 34.33 39.77 33.00 34.46 33.8K
09:32 34.46 34.98 34.46 34.98 0.8K
09:33 34.98 34.98 34.50 34.50 14.7K
09:34 34.50 34.50 34.25 34.25 7.8K
09:35 34.35 34.35 34.22 34.22 3.0K
09:36 34.07 34.23 34.07 34.23 1.3K
09:37 34.23 34.23 33.86 33.86 3.6K
09:38 33.86 33.86 33.74 33.74 2.0K
09:39 33.59 33.71 33.59 33.69 8.1K
09:40 33.69 33.69 33.69 33.69 0.4K
09:41 33.62 33.62 33.37 33.37 3.2K
09:42 33.36 33.50 33.34 33.34 16.9K
09:43 33.34 33.34 33.34 33.34 1.7K
09:44 33.33 33.33 33.20 33.20 1.3K
09:45 33.33 33.33 33.25 33.26 21.0K
09:46 33.25 33.25 33.17 33.21 11.9K
09:47 33.12 33.12 33.05 33.05 1.0K
09:48 33.05 33.13 33.05 33.13 0.7K
09:49 33.15 33.15 33.14 33.14 1.0K
09:50 33.14 33.14 33.14 33.14 0.4K
09:51 33.14 33.14 33.14 33.14 0.4K
09:52 33.14 33.14 33.14 33.14 0.1K
09:53 33.03 33.10 33.03 33.10 1.1K
09:54 33.10 33.15 33.10 33.14 24.8K
09:55 33.14 33.14 33.09 33.09 2.9K
09:56 33.09 33.18 33.09 33.18 4.0K
09:57 33.18 33.18 33.09 33.09 2.5K
09:58 33.06 33.19 33.06 33.19 15.7K
09:59 33.19 33.23 33.19 33.23 2.0K
10:00 33.23 33.37 33.23 33.34 4.2K
10:01 33.35 33.37 33.29 33.29 0.8K
10:02 33.10 33.15 33.10 33.11 18.2K
10:03 33.11 33.11 33.11 33.11 0.5K
10:04 33.25 33.25 33.22 33.22 2.4K
10:05 33.36 33.36 33.13 33.13 2.2K
10:06 33.10 33.10 33.03 33.03 7.9K
10:07 33.03 33.04 33.00 33.00 1.8K
10:08 33.02 33.11 33.00 33.00 5.7K
10:09 33.00 33.09 33.00 33.00 10.4K
10:10 33.02 33.02 32.94 32.94 6.9K
10:11 32.94 32.94 32.81 32.81 1.4K
10:12 32.82 32.82 32.78 32.78 11.4K
10:13 32.78 32.78 32.66 32.66 4.1K
10:14 32.54 32.71 32.52 32.71 32.7K
10:15 32.53 32.53 32.53 32.53 1.3K
10:16 32.55 32.61 32.55 32.55 3.4K
10:17 32.40 32.46 32.40 32.40 9.6K
10:18 32.48 32.48 32.42 32.44 2.8K
10:19 32.50 32.50 32.36 32.36 9.8K
10:20 32.35 32.35 32.34 32.34 1.4K
10:21 32.34 32.42 32.34 32.42 1.2K
10:22 32.42 32.42 32.39 32.39 2.3K
10:23 32.39 32.51 32.39 32.40 3.6K
10:24 32.34 32.41 32.18 32.18 6.2K
10:25 32.18 32.18 32.08 32.08 2.1K
10:26 32.09 32.21 32.09 32.21 2.0K
10:27 32.20 32.20 32.11 32.16 10.7K
10:28 32.17 32.17 32.11 32.11 2.6K
10:29 32.11 32.11 31.99 31.99 10.4K
10:30 31.98 31.98 31.82 31.82 1.8K
10:31 31.84 31.97 31.84 31.97 6.8K
10:32 31.97 31.97 31.92 31.96 1.8K
10:33 31.97 31.97 31.94 31.96 6.4K
10:34 31.96 32.00 31.90 31.90 9.3K
10:35 31.89 31.89 31.89 31.89 7.0K
10:36 31.89 31.89 31.64 31.64 15.9K
10:37 31.63 31.78 31.63 31.78 6.5K
10:38 31.78 31.89 31.78 31.82 13.7K
10:39 31.82 31.97 31.82 31.97 3.2K
10:40 31.98 32.00 31.98 32.00 3.8K
10:41 32.00 32.00 31.90 31.90 3.6K
10:42 31.90 31.90 31.75 31.75 1.1K
10:43 31.75 31.75 31.60 31.60 6.3K
10:44 31.63 31.68 31.63 31.68 0.9K
10:45 31.68 31.73 31.68 31.73 1.3K
10:46 31.69 31.69 31.48 31.49 5.3K
10:47 31.38 31.44 31.38 31.44 1.0K
10:48 31.43 31.43 31.29 31.35 4.6K
10:49 31.37 31.46 31.29 31.46 10.9K
10:50 31.50 31.50 31.44 31.44 3.4K
10:51 31.44 31.44 31.38 31.40 2.6K
10:52 31.40 31.51 31.40 31.51 7.8K
10:53 31.55 31.57 31.55 31.57 6.1K
10:54 31.56 31.57 31.53 31.57 3.0K
10:55 31.53 31.59 31.53 31.55 8.4K
10:56 31.55 31.65 31.55 31.65 2.3K
10:57 31.65 31.76 31.65 31.73 1.8K
10:58 31.73 31.73 31.63 31.64 1.9K
10:59 31.70 31.75 31.68 31.69 5.1K
11:00 31.69 31.92 31.69 31.79 8.9K
11:01 31.88 31.93 31.86 31.86 3.2K
11:02 31.92 31.92 31.92 31.92 0.1K
11:03 32.00 32.11 32.00 32.10 16.6K
11:04 32.10 32.16 32.10 32.16 7.9K
11:05 32.15 32.17 32.15 32.17 5.1K
11:06 32.33 32.36 32.30 32.30 7.1K
11:07 32.30 32.35 32.30 32.35 1.7K
11:08 32.36 32.36 32.32 32.32 2.0K
11:09 32.33 32.37 32.33 32.36 4.1K
11:10 32.37 32.38 32.35 32.35 1.7K
11:11 32.34 32.51 32.34 32.51 10.8K
11:12 32.55 32.66 32.55 32.65 84.2K
11:13 32.64 32.66 32.59 32.66 1.7K
11:14 32.66 32.69 32.60 32.69 6.0K
11:15 32.81 32.81 32.81 32.81 3.3K
11:16 32.83 32.83 32.82 32.82 0.5K
11:17 32.84 32.84 32.84 32.84 2.0K
11:18 32.75 32.75 32.70 32.70 5.3K
11:19 32.74 32.74 32.70 32.70 2.6K
11:20 32.73 32.73 32.63 32.68 3.8K
11:21 32.61 32.65 32.60 32.65 2.6K
11:22 32.68 32.84 32.68 32.84 3.2K
11:23 32.75 32.77 32.74 32.77 1.9K
11:24 32.81 32.81 32.74 32.75 2.3K
11:25 32.76 32.76 32.70 32.70 2.2K
11:26 32.58 32.58 32.41 32.41 8.3K
11:27 32.46 32.46 32.41 32.41 1.9K
11:28 32.41 32.50 32.41 32.50 0.8K
11:29 32.50 32.51 32.50 32.51 0.8K
11:30 32.50 32.50 32.27 32.36 7.3K
11:31 32.34 32.39 32.34 32.39 0.7K
11:32 32.32 32.35 32.32 32.35 1.1K
11:33 32.32 32.37 32.32 32.37 1.1K
11:34 32.37 32.37 32.32 32.32 0.6K
11:35 32.37 32.39 32.37 32.39 1.0K
11:36 32.44 32.45 32.41 32.41 1.8K
11:37 32.42 32.48 32.42 32.44 2.4K
11:38 32.44 32.44 32.31 32.31 3.6K
11:39 32.31 32.31 32.26 32.26 0.5K
11:40 32.26 32.30 32.20 32.30 0.6K
11:41 32.30 32.30 32.22 32.30 1.3K
11:42 32.29 32.30 32.27 32.30 1.4K
11:43 32.30 32.31 32.30 32.31 1.7K
11:44 32.35 32.35 32.31 32.31 2.2K
11:45 32.31 32.32 32.31 32.32 1.6K
11:46 32.35 32.45 32.32 32.45 3.5K
11:47 32.50 32.51 32.50 32.50 3.2K
11:48 32.50 32.50 32.43 32.50 0.7K
11:49 32.50 32.50 32.32 32.39 2.0K
11:50 32.32 32.40 32.32 32.34 1.2K
11:51 32.34 32.37 32.33 32.37 1.2K
11:52 32.37 32.37 32.34 32.34 0.7K
11:53 32.38 32.38 32.33 32.37 1.4K
11:54 32.37 32.37 32.14 32.14 2.2K
11:55 32.13 32.13 32.11 32.11 2.7K
11:56 32.17 32.17 32.13 32.13 1.0K
11:57 32.16 32.16 32.12 32.12 1.6K
11:58 32.12 32.14 32.11 32.11 1.0K
11:59 32.11 32.13 32.03 32.13 3.6K
12:00 32.04 32.13 32.03 32.03 1.1K
12:01 32.08 32.12 32.08 32.08 1.8K
12:02 32.08 32.20 32.08 32.20 2.5K
12:03 32.20 32.20 32.19 32.20 0.7K
12:04 32.20 32.20 32.16 32.20 0.6K
12:05 32.18 32.18 32.18 32.18 0.9K
12:06 32.18 32.20 32.16 32.20 3.6K
12:07 32.29 32.29 32.21 32.25 17.3K
12:08 32.27 32.27 32.27 32.27 0.9K
12:09 32.27 32.27 32.27 32.27 0.6K
12:10 32.27 32.27 32.27 32.27 1.2K
12:11 32.23 32.27 32.21 32.27 3.8K
12:12 32.21 32.29 32.21 32.29 4.5K
12:13 32.29 32.29 32.29 32.29 0.4K
12:14 32.29 32.29 32.24 32.27 3.1K
12:15 32.27 32.27 32.21 32.23 2.6K
12:16 32.23 32.23 32.20 32.20 1.7K
12:17 32.20 32.20 32.12 32.12 1.6K
12:18 32.09 32.09 32.09 32.09 1.8K
12:19 32.07 32.07 31.93 31.99 3.1K
12:20 31.99 32.00 31.99 32.00 2.2K
12:21 32.00 32.06 31.97 31.97 1.9K
12:22 31.97 32.08 31.97 32.08 1.4K
12:23 32.07 32.09 32.04 32.04 2.1K
12:24 32.04 32.07 32.03 32.03 0.9K
12:25 32.04 32.04 31.98 31.99 2.6K
12:26 31.99 32.03 31.99 32.03 0.8K
12:27 32.07 32.09 32.07 32.09 1.6K
12:28 32.16 32.16 32.09 32.15 3.0K
12:29 32.15 32.16 32.13 32.13 1.2K
12:30 32.16 32.16 32.10 32.11 2.1K
12:31 32.11 32.11 32.07 32.10 1.1K
12:32 32.11 32.11 32.04 32.05 2.3K
12:33 32.05 32.05 31.98 32.02 1.4K
12:34 31.97 31.97 31.97 31.97 1.6K
12:35 31.99 31.99 31.99 31.99 0.6K
12:36 31.96 32.00 31.88 32.00 4.8K
12:37 32.00 32.06 31.94 32.05 15.7K
12:38 32.05 32.09 32.05 32.06 2.5K
12:39 32.07 32.07 32.07 32.07 0.8K
12:40 32.07 32.09 32.06 32.09 3.8K
12:41 32.07 32.07 32.03 32.03 2.6K
12:42 32.01 32.04 32.01 32.04 2.7K
12:43 32.04 32.04 32.04 32.04 0.1K
12:44 32.03 32.03 31.99 31.99 0.7K
12:45 32.04 32.04 32.02 32.02 1.3K
12:46 31.98 31.98 31.93 31.93 3.7K
12:47 31.93 31.93 31.93 31.93 0.0K
12:48 31.93 31.93 31.90 31.90 1.4K
12:49 31.90 31.95 31.87 31.87 1.5K
12:50 31.87 31.90 31.87 31.90 1.6K
12:51 31.87 31.87 31.87 31.87 0.7K
12:52 31.89 31.96 31.89 31.96 1.8K
12:53 31.96 31.97 31.96 31.97 1.1K
12:54 31.97 32.00 31.97 32.00 0.4K
12:55 32.00 32.00 31.97 31.97 0.5K
12:56 31.99 32.00 31.99 32.00 1.5K
12:57 31.99 32.00 31.96 32.00 1.9K
12:58 32.00 32.02 31.99 32.02 2.4K
12:59 31.91 31.93 31.88 31.88 4.1K
13:00 31.88 31.91 31.85 31.91 0.8K
13:01 31.91 31.91 31.90 31.91 0.5K
13:02 31.91 31.91 31.90 31.90 1.0K
13:03 31.90 31.90 31.88 31.88 1.1K
13:04 31.88 31.95 31.88 31.95 1.6K
13:05 31.95 31.95 31.90 31.93 1.8K
13:06 31.93 31.93 31.89 31.89 0.6K
13:07 31.89 31.89 31.83 31.84 5.0K
13:08 31.84 31.84 31.78 31.84 0.3K
13:09 31.84 31.84 31.84 31.84 0.6K
13:10 31.75 31.80 31.75 31.80 1.2K
13:11 31.80 31.86 31.80 31.86 0.6K
13:12 31.82 31.82 31.76 31.76 1.6K
13:13 31.67 31.69 31.67 31.69 1.3K
13:14 31.67 31.67 31.56 31.56 0.9K
13:15 31.66 31.66 31.65 31.65 2.2K
13:16 31.71 31.71 31.58 31.71 0.6K
13:17 31.64 31.69 31.57 31.57 1.0K
13:18 31.69 31.69 31.63 31.68 1.2K
13:19 31.67 31.68 31.64 31.64 0.9K
13:20 31.65 31.73 31.65 31.73 2.7K
13:21 31.74 31.79 31.74 31.79 0.9K
13:22 31.79 31.80 31.76 31.76 2.5K
13:23 31.79 31.79 31.76 31.76 0.7K
13:24 31.76 31.79 31.73 31.79 0.6K
13:25 31.79 31.79 31.75 31.75 0.6K
13:26 31.75 31.79 31.75 31.79 0.9K
13:27 31.79 31.82 31.77 31.77 1.4K
13:28 31.77 31.94 31.77 31.94 0.4K
13:29 31.90 31.95 31.90 31.95 1.0K
13:30 31.95 31.97 31.91 31.97 1.5K
13:31 31.85 31.85 31.85 31.85 2.5K
13:32 31.85 31.85 31.78 31.78 0.9K
13:33 31.78 31.94 31.73 31.94 2.9K
13:34 31.87 31.87 31.87 31.87 1.2K
13:35 31.87 31.92 31.87 31.92 0.6K
13:36 31.92 31.93 31.87 31.87 0.9K
13:37 31.87 31.87 31.87 31.87 0.2K
13:38 31.96 31.98 31.91 31.98 10.1K
13:39 31.98 31.98 31.98 31.98 1.1K
13:40 31.86 31.86 31.84 31.84 1.8K
13:41 31.84 31.90 31.84 31.90 1.5K
13:42 31.90 31.90 31.90 31.90 0.3K
13:43 31.90 31.92 31.90 31.92 0.3K
13:44 32.00 32.00 32.00 32.00 1.2K
13:45 32.00 32.00 32.00 32.00 1.0K
13:46 31.94 31.97 31.94 31.97 0.8K
13:47 31.97 31.97 31.96 31.97 1.0K
13:48 32.00 32.04 32.00 32.04 1.4K
13:49 32.03 32.03 31.98 31.98 5.0K
13:50 32.01 32.01 32.01 32.01 1.7K
13:51 32.02 32.02 31.97 31.97 1.7K
13:52 31.97 31.97 31.93 31.93 1.1K
13:53 31.94 31.94 31.94 31.94 0.1K
13:54 31.94 31.96 31.93 31.93 2.4K
13:55 31.86 31.92 31.86 31.92 3.8K
13:56 31.92 31.92 31.92 31.92 0.0K
13:57 31.92 31.92 31.87 31.87 0.7K
13:58 31.87 31.87 31.87 31.87 0.2K
13:59 31.92 31.92 31.92 31.92 0.5K
14:00 31.92 31.96 31.92 31.96 1.5K
14:01 31.99 31.99 31.99 31.99 0.8K
14:02 31.99 32.06 31.99 32.06 2.6K
14:03 32.06 32.06 32.06 32.06 0.5K
14:04 32.02 32.02 32.02 32.02 0.8K
14:05 32.02 32.05 32.02 32.05 0.7K
14:06 32.04 32.04 32.02 32.02 3.4K
14:07 32.02 32.05 32.02 32.02 5.3K
14:08 32.06 32.06 32.01 32.01 7.4K
14:09 32.03 32.03 32.03 32.03 1.0K
14:10 32.03 32.06 32.03 32.03 1.0K
14:11 32.07 32.07 32.01 32.01 3.4K
14:12 32.01 32.02 31.98 31.98 0.6K
14:13 31.98 31.98 31.98 31.98 2.4K
14:14 31.98 31.98 31.98 31.98 0.4K
14:15 31.98 31.98 31.90 31.90 4.4K
14:16 31.90 31.90 31.90 31.90 0.8K
14:17 31.90 31.90 31.79 31.79 0.7K
14:18 31.79 31.79 31.79 31.79 0.3K
14:19 31.72 31.72 31.72 31.72 0.4K
14:20 31.74 31.77 31.74 31.77 1.4K
14:21 31.71 31.74 31.61 31.61 6.1K
14:22 31.61 31.61 31.60 31.60 2.7K
14:23 31.60 31.61 31.60 31.61 0.4K
14:24 31.60 31.60 31.59 31.59 1.4K
14:25 31.57 31.61 31.57 31.61 3.6K
14:26 31.60 31.61 31.60 31.61 1.5K
14:27 31.62 31.62 31.59 31.59 3.0K
14:28 31.59 31.59 31.59 31.59 0.9K
14:29 31.59 31.59 31.59 31.59 0.7K
14:30 31.59 31.59 31.59 31.59 1.6K
14:31 31.59 31.59 31.57 31.58 1.0K
14:32 31.58 31.58 31.50 31.50 4.2K
14:33 31.50 31.50 31.46 31.46 1.0K
14:34 31.46 31.46 31.46 31.46 0.4K
14:35 31.46 31.51 31.43 31.51 9.4K
14:36 31.53 31.53 31.50 31.50 2.1K
14:37 31.50 31.50 31.50 31.50 1.3K
14:38 31.51 31.51 31.51 31.51 1.1K
14:39 31.51 31.51 31.51 31.51 0.9K
14:40 31.51 31.51 31.51 31.51 1.3K
14:41 31.48 31.50 31.48 31.50 2.5K
14:42 31.48 31.50 31.48 31.50 4.7K
14:43 31.50 31.50 31.46 31.46 2.4K
14:44 31.45 31.46 31.42 31.42 2.4K
14:45 31.48 31.48 31.48 31.48 1.7K
14:46 31.44 31.44 31.42 31.42 2.0K
14:47 31.44 31.48 31.39 31.43 2.2K
14:48 31.45 31.48 31.45 31.48 3.9K
14:49 31.54 31.54 31.52 31.53 3.4K
14:50 31.58 31.58 31.57 31.57 0.7K
14:51 31.49 31.49 31.43 31.43 3.6K
14:52 31.47 31.52 31.47 31.52 1.0K
14:53 31.50 31.55 31.50 31.55 7.9K
14:54 31.55 31.63 31.55 31.63 4.1K
14:55 31.63 31.63 31.61 31.62 1.5K
14:56 31.62 31.62 31.62 31.62 24.0K
14:57 31.62 31.63 31.57 31.63 1.7K
14:58 31.63 31.63 31.63 31.63 1.3K
14:59 31.63 31.63 31.62 31.62 2.4K
15:00 31.63 31.63 31.63 31.63 1.4K
15:01 31.64 31.65 31.64 31.65 2.5K
15:02 31.60 31.62 31.57 31.57 4.4K
15:03 31.57 31.57 31.56 31.56 1.1K
15:04 31.56 31.61 31.56 31.61 0.6K
15:05 31.61 31.63 31.60 31.60 3.1K
15:06 31.62 31.62 31.54 31.54 1.9K
15:07 31.54 31.60 31.54 31.60 5.3K
15:08 31.60 31.64 31.60 31.64 8.0K
15:09 31.65 31.65 31.65 31.65 1.0K
15:10 31.65 31.65 31.60 31.60 2.4K
15:11 31.60 31.60 31.50 31.51 6.3K
15:12 31.52 31.56 31.52 31.56 7.5K
15:13 31.56 31.66 31.56 31.66 3.0K
15:14 31.66 31.66 31.66 31.66 6.0K
15:15 31.67 31.67 31.67 31.67 3.7K
15:16 31.67 31.72 31.67 31.72 5.2K
15:17 31.67 31.69 31.67 31.69 1.6K
15:18 31.72 31.72 31.67 31.67 2.4K
15:19 31.64 31.64 31.61 31.61 3.0K
15:20 31.60 31.67 31.60 31.67 1.9K
15:21 31.67 31.67 31.67 31.67 1.3K
15:22 31.68 31.69 31.68 31.69 3.0K
15:23 31.68 31.84 31.68 31.84 6.4K
15:24 31.84 31.84 31.69 31.69 5.2K
15:25 31.69 31.70 31.69 31.70 4.4K
15:26 31.69 31.73 31.67 31.70 9.4K
15:27 31.71 31.73 31.69 31.73 5.3K
15:28 31.70 31.76 31.68 31.76 5.4K
15:29 31.76 31.76 31.75 31.75 3.1K
15:30 31.75 31.75 31.72 31.73 7.3K
15:31 31.76 31.80 31.76 31.80 16.8K
15:32 31.80 31.81 31.80 31.81 8.3K
15:33 31.81 31.88 31.81 31.85 13.2K
15:34 31.86 31.97 31.86 31.97 11.7K
15:35 31.97 32.07 31.97 32.07 6.4K
15:36 32.07 32.07 32.06 32.06 1.0K
15:37 32.04 32.04 32.03 32.03 2.0K
15:38 32.03 32.03 31.98 31.98 6.0K
15:39 32.01 32.01 32.01 32.01 5.7K
15:40 32.01 32.01 31.90 31.92 8.6K
15:41 31.92 31.98 31.92 31.97 5.9K
15:42 31.96 31.97 31.96 31.97 2.7K
15:43 31.97 31.97 31.97 31.97 3.8K
15:44 31.97 31.97 31.93 31.93 6.9K
15:45 31.90 31.90 31.85 31.85 21.4K
15:46 31.84 31.87 31.80 31.87 14.2K
15:47 31.87 31.87 31.72 31.72 11.1K
15:48 31.73 31.73 31.72 31.72 11.7K
15:49 31.73 31.80 31.73 31.80 20.8K
15:50 31.75 31.79 31.74 31.79 14.5K
15:51 31.78 31.81 31.77 31.81 12.2K
15:52 31.80 31.81 31.79 31.80 14.7K
15:53 31.79 31.79 31.78 31.79 15.5K
15:54 31.78 31.79 31.77 31.77 14.5K
15:55 31.78 31.78 31.76 31.76 12.0K
15:56 31.76 31.79 31.76 31.79 17.1K
15:57 31.79 31.82 31.79 31.82 17.0K
15:58 31.82 31.85 31.82 31.85 27.5K
15:59 31.85 31.85 31.84 31.84 29.8K
16:00 31.80 31.80 31.76 31.77 119.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음