Zai Lab Ltd (ZLAB)

ZLAB
🏛️ 미국 →
33.85
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 32.18 33.00 32.11 32.11 6.4K
09:32 32.11 32.51 32.11 32.51 1.3K
09:33 32.51 32.82 32.51 32.82 1.6K
09:34 32.82 32.85 32.82 32.85 0.3K
09:35 32.80 32.80 32.80 32.80 0.8K
09:36 32.67 32.67 32.67 32.67 1.5K
09:37 32.69 32.90 32.69 32.90 9.5K
09:38 32.90 32.90 32.90 32.90 0.8K
09:39 32.90 32.90 32.90 32.90 0.0K
09:40 32.85 32.94 32.85 32.94 4.2K
09:41 32.94 32.98 32.94 32.98 0.8K
09:42 32.98 32.98 32.93 32.93 1.1K
09:43 32.93 32.97 32.93 32.97 0.4K
09:44 32.97 32.97 32.82 32.82 4.0K
09:45 32.82 32.82 32.82 32.82 0.0K
09:46 32.82 32.82 32.82 32.82 0.0K
09:47 32.82 32.82 32.82 32.82 0.0K
09:48 32.86 32.93 32.86 32.93 7.8K
09:49 32.93 32.93 32.93 32.93 1.8K
09:50 32.99 33.00 32.99 32.99 5.0K
09:51 32.99 33.01 32.98 32.98 9.0K
09:52 33.02 33.02 33.02 33.02 0.5K
09:53 33.02 33.02 32.93 32.93 1.3K
09:54 32.97 32.97 32.97 32.97 1.2K
09:55 32.97 32.97 32.97 32.97 0.0K
09:56 32.97 32.98 32.97 32.98 0.1K
09:57 32.98 32.98 32.98 32.98 0.0K
09:58 32.98 32.98 32.86 32.92 2.4K
09:59 32.92 32.98 32.92 32.98 1.2K
10:00 32.98 32.98 32.98 32.98 1.2K
10:01 32.92 32.92 32.92 32.92 2.4K
10:02 32.92 32.92 32.92 32.92 0.0K
10:03 32.92 32.98 32.91 32.91 2.3K
10:04 32.98 32.98 32.98 32.98 0.2K
10:05 33.00 33.00 32.94 32.94 0.7K
10:06 32.94 32.99 32.94 32.98 0.4K
10:07 32.98 32.99 32.92 32.92 0.4K
10:08 33.00 33.00 32.96 32.96 0.5K
10:09 32.96 33.00 32.96 32.99 0.3K
10:10 32.99 32.99 32.93 32.93 0.4K
10:11 32.93 32.93 32.93 32.93 0.5K
10:12 32.87 32.93 32.82 32.82 1.7K
10:13 32.83 32.83 32.83 32.83 0.6K
10:14 32.83 33.00 32.83 32.84 2.6K
10:15 32.84 32.91 32.83 32.83 1.1K
10:16 32.91 32.91 32.86 32.86 0.9K
10:17 32.86 32.91 32.84 32.84 0.7K
10:18 32.84 32.84 32.81 32.81 1.0K
10:19 32.81 32.83 32.81 32.83 0.5K
10:20 32.78 32.82 32.74 32.82 3.3K
10:21 32.82 32.99 32.82 32.99 8.8K
10:22 32.90 32.90 32.90 32.90 0.4K
10:23 32.90 32.90 32.90 32.90 0.0K
10:24 32.90 32.90 32.90 32.90 0.0K
10:25 33.02 33.02 33.02 33.02 0.2K
10:26 32.96 33.02 32.96 33.02 0.3K
10:27 33.02 33.05 33.02 33.05 2.3K
10:28 33.08 33.10 33.08 33.10 2.7K
10:29 33.10 33.10 33.10 33.10 0.3K
10:30 33.05 33.22 33.05 33.22 1.1K
10:31 33.22 33.22 33.22 33.22 0.6K
10:32 33.08 33.10 33.08 33.10 2.0K
10:33 33.10 33.10 33.10 33.10 0.4K
10:34 33.10 33.10 33.10 33.10 0.0K
10:35 33.10 33.10 33.10 33.10 0.1K
10:36 33.10 33.10 33.03 33.03 0.3K
10:37 33.03 33.03 33.03 33.03 0.0K
10:38 33.08 33.08 33.08 33.08 0.1K
10:39 33.08 33.08 33.08 33.08 0.2K
10:40 33.03 33.21 33.03 33.20 2.1K
10:41 33.20 33.20 33.03 33.03 1.4K
10:42 33.09 33.19 33.09 33.19 1.4K
10:43 33.19 33.19 32.95 33.19 2.7K
10:44 33.14 33.14 33.07 33.07 1.6K
10:45 33.07 33.07 33.03 33.04 2.8K
10:46 33.04 33.04 33.04 33.04 0.3K
10:47 33.03 33.03 32.93 32.93 3.5K
10:48 32.93 32.93 32.88 32.88 1.0K
10:49 32.88 32.88 32.88 32.88 0.3K
10:50 32.88 32.88 32.88 32.88 0.1K
10:51 32.84 32.85 32.84 32.85 2.6K
10:52 32.85 32.85 32.85 32.85 0.2K
10:53 32.85 32.85 32.84 32.84 0.1K
10:54 32.95 32.95 32.85 32.95 2.3K
10:55 32.88 32.88 32.81 32.81 1.3K
10:56 32.81 32.86 32.79 32.79 1.9K
10:57 32.79 32.79 32.70 32.70 1.0K
10:58 32.78 32.78 32.78 32.78 1.4K
10:59 32.78 32.78 32.70 32.70 2.0K
11:00 32.70 32.70 32.70 32.70 0.0K
11:01 32.70 32.70 32.70 32.70 0.0K
11:02 32.70 32.70 32.70 32.70 0.2K
11:03 32.70 32.70 32.70 32.70 1.3K
11:04 32.78 32.78 32.78 32.78 0.4K
11:05 32.78 32.78 32.70 32.70 0.7K
11:06 32.78 32.78 32.78 32.78 0.8K
11:07 32.78 32.78 32.78 32.78 0.1K
11:08 32.78 32.78 32.78 32.78 0.1K
11:09 32.78 32.78 32.78 32.78 0.2K
11:10 32.78 32.78 32.78 32.78 0.4K
11:11 32.78 32.78 32.78 32.78 0.2K
11:12 32.78 32.78 32.78 32.78 0.0K
11:13 32.77 32.77 32.77 32.77 0.2K
11:14 32.75 32.75 32.69 32.72 8.1K
11:15 32.72 32.72 32.72 32.72 0.1K
11:16 32.66 32.66 32.66 32.66 0.4K
11:17 32.66 32.66 32.66 32.66 0.0K
11:18 32.69 32.69 32.69 32.69 0.1K
11:19 32.69 32.69 32.69 32.69 0.2K
11:20 32.69 32.69 32.69 32.69 0.1K
11:21 32.69 32.69 32.69 32.69 0.0K
11:22 32.73 32.76 32.61 32.61 0.8K
11:23 32.61 32.61 32.61 32.61 0.0K
11:24 32.61 32.61 32.61 32.61 0.2K
11:25 32.61 32.61 32.61 32.61 0.0K
11:26 32.61 32.61 32.61 32.61 0.1K
11:27 32.76 32.76 32.73 32.73 6.1K
11:28 32.73 32.73 32.73 32.73 0.3K
11:29 32.76 32.76 32.73 32.73 1.2K
11:30 32.73 32.76 32.73 32.76 0.6K
11:31 32.75 32.75 32.75 32.75 0.8K
11:32 32.75 32.75 32.75 32.75 0.0K
11:33 32.75 32.76 32.75 32.76 0.7K
11:34 32.76 32.76 32.76 32.76 0.2K
11:35 32.76 32.76 32.75 32.75 3.9K
11:36 32.75 32.76 32.75 32.76 13.4K
11:37 32.76 32.77 32.76 32.77 5.0K
11:38 32.77 32.77 32.77 32.77 0.1K
11:39 32.77 32.77 32.77 32.77 0.3K
11:40 32.76 32.76 32.76 32.76 2.1K
11:41 32.77 32.78 32.77 32.77 1.5K
11:42 32.77 32.77 32.76 32.76 0.8K
11:43 32.76 32.92 32.76 32.92 6.3K
11:44 32.96 32.96 32.96 32.96 0.2K
11:45 32.92 33.06 32.92 33.06 3.4K
11:46 33.06 33.06 32.95 32.95 0.5K
11:47 32.95 32.95 32.95 32.95 0.1K
11:48 32.95 32.95 32.95 32.95 0.0K
11:49 32.95 32.95 32.95 32.95 0.0K
11:50 32.95 32.95 32.95 32.95 0.4K
11:51 32.95 32.95 32.93 32.93 0.2K
11:52 32.92 32.92 32.92 32.92 0.1K
11:53 32.92 32.92 32.92 32.92 0.2K
11:54 32.92 32.92 32.92 32.92 0.0K
11:55 32.92 32.92 32.92 32.92 0.2K
11:56 32.92 32.92 32.92 32.92 0.0K
11:57 32.92 32.92 32.92 32.92 0.0K
11:58 32.92 32.92 32.87 32.87 0.5K
11:59 32.87 32.87 32.87 32.87 0.1K
12:00 32.88 32.90 32.78 32.78 2.1K
12:01 32.90 32.90 32.90 32.90 0.2K
12:02 32.78 32.90 32.78 32.90 2.3K
12:03 32.90 32.90 32.86 32.87 2.9K
12:04 32.79 32.79 32.79 32.79 1.7K
12:05 32.80 32.87 32.80 32.87 2.0K
12:06 32.87 32.87 32.87 32.87 0.2K
12:07 32.81 32.87 32.81 32.87 0.6K
12:08 32.87 32.87 32.87 32.87 0.1K
12:09 32.83 32.87 32.81 32.87 1.7K
12:10 32.87 32.87 32.87 32.87 2.5K
12:11 32.92 32.92 32.87 32.87 0.5K
12:12 32.87 32.87 32.87 32.87 0.1K
12:13 32.87 32.87 32.87 32.87 0.2K
12:14 32.85 32.88 32.85 32.88 20.5K
12:15 32.77 32.83 32.77 32.83 3.8K
12:16 32.77 32.90 32.77 32.78 3.5K
12:17 32.77 32.82 32.77 32.77 1.1K
12:18 32.81 32.81 32.77 32.81 9.8K
12:19 32.81 32.84 32.81 32.84 0.5K
12:20 32.84 32.84 32.78 32.78 2.8K
12:21 32.81 32.81 32.81 32.81 28.9K
12:22 32.89 32.90 32.89 32.89 13.6K
12:23 32.91 32.91 32.91 32.91 0.9K
12:24 32.91 32.91 32.91 32.91 1.4K
12:25 32.85 32.85 32.83 32.83 4.9K
12:26 32.86 32.86 32.86 32.86 0.5K
12:27 32.86 32.86 32.86 32.86 0.5K
12:28 32.86 32.89 32.86 32.89 1.3K
12:29 32.89 32.89 32.89 32.89 0.0K
12:30 32.89 32.89 32.89 32.89 0.1K
12:31 32.89 32.89 32.89 32.89 0.0K
12:32 32.89 32.89 32.89 32.89 0.2K
12:33 32.89 32.89 32.89 32.89 0.1K
12:34 32.87 32.87 32.87 32.87 0.3K
12:35 32.87 32.89 32.86 32.86 2.2K
12:36 32.86 32.89 32.86 32.89 0.2K
12:37 32.89 32.89 32.89 32.89 0.2K
12:38 32.80 32.80 32.80 32.80 1.8K
12:39 32.80 32.83 32.80 32.83 0.2K
12:40 32.85 32.85 32.85 32.85 0.1K
12:41 32.85 32.85 32.85 32.85 0.1K
12:42 32.85 32.85 32.85 32.85 0.0K
12:43 32.84 32.88 32.84 32.88 2.3K
12:44 32.87 32.87 32.87 32.87 0.3K
12:45 32.87 32.87 32.87 32.87 0.2K
12:46 32.87 32.87 32.86 32.87 0.4K
12:47 32.87 32.87 32.85 32.85 0.1K
12:48 32.85 32.85 32.85 32.85 0.1K
12:49 32.85 32.86 32.84 32.84 0.3K
12:50 32.84 32.84 32.84 32.84 0.1K
12:51 32.85 32.85 32.81 32.81 6.1K
12:52 32.81 32.81 32.81 32.81 0.5K
12:53 32.84 32.84 32.84 32.84 0.1K
12:54 32.84 32.84 32.84 32.84 0.2K
12:55 32.84 32.84 32.84 32.84 0.1K
12:56 32.84 32.84 32.84 32.84 0.2K
12:57 32.84 32.84 32.80 32.81 8.0K
12:58 32.83 32.83 32.82 32.82 11.8K
12:59 32.82 32.89 32.82 32.89 4.8K
13:00 32.89 32.89 32.89 32.89 0.2K
13:01 32.89 32.89 32.89 32.89 0.5K
13:02 32.88 32.88 32.88 32.88 1.1K
13:03 32.87 32.87 32.87 32.87 1.3K
13:04 32.90 32.90 32.90 32.90 0.3K
13:05 32.90 32.90 32.90 32.90 1.2K
13:06 32.89 32.89 32.87 32.87 2.3K
13:07 32.87 32.87 32.87 32.87 0.4K
13:08 32.90 32.90 32.90 32.90 0.2K
13:09 32.90 32.90 32.90 32.90 0.1K
13:10 32.90 32.90 32.90 32.90 0.4K
13:11 32.84 32.85 32.84 32.85 1.6K
13:12 32.85 32.85 32.85 32.85 0.3K
13:13 32.85 32.85 32.84 32.84 0.5K
13:14 32.84 32.84 32.84 32.84 0.2K
13:15 32.86 32.86 32.86 32.86 0.1K
13:16 32.86 32.86 32.86 32.86 0.3K
13:17 32.81 32.81 32.81 32.81 2.6K
13:18 32.81 32.81 32.79 32.79 2.2K
13:19 32.78 32.78 32.72 32.72 26.9K
13:20 32.72 32.73 32.72 32.73 1.4K
13:21 32.73 32.73 32.73 32.73 8.8K
13:22 32.73 32.73 32.73 32.73 1.2K
13:23 32.73 32.73 32.71 32.71 11.6K
13:24 32.71 32.71 32.64 32.67 41.5K
13:25 32.58 32.60 32.58 32.60 11.9K
13:26 32.60 32.60 32.60 32.60 2.7K
13:27 32.57 32.60 32.57 32.60 5.6K
13:28 32.57 32.62 32.57 32.62 3.9K
13:29 32.58 32.63 32.58 32.59 1.4K
13:30 32.62 32.62 32.54 32.54 10.5K
13:31 32.54 32.55 32.49 32.55 7.4K
13:32 32.56 32.61 32.56 32.61 1.4K
13:33 32.69 32.69 32.60 32.69 0.6K
13:34 32.69 32.69 32.63 32.69 1.3K
13:35 32.69 32.70 32.69 32.70 0.6K
13:36 32.70 32.70 32.62 32.62 1.0K
13:37 32.60 32.64 32.60 32.64 0.7K
13:38 32.64 32.67 32.64 32.67 0.2K
13:39 32.66 32.66 32.66 32.66 0.7K
13:40 32.60 32.65 32.60 32.65 0.6K
13:41 32.65 32.65 32.65 32.65 0.5K
13:42 32.65 32.67 32.65 32.67 2.1K
13:43 32.67 32.72 32.67 32.71 1.0K
13:44 32.71 32.71 32.71 32.71 1.1K
13:45 32.71 32.71 32.62 32.64 3.0K
13:46 32.64 32.64 32.56 32.64 0.4K
13:47 32.56 32.56 32.56 32.56 0.4K
13:48 32.56 32.67 32.56 32.67 0.4K
13:49 32.62 32.68 32.56 32.67 0.5K
13:50 32.55 32.55 32.55 32.55 0.2K
13:51 32.56 32.56 32.56 32.56 0.3K
13:52 32.62 32.62 32.56 32.56 0.6K
13:53 32.67 32.67 32.61 32.67 0.7K
13:54 32.66 32.66 32.66 32.66 0.2K
13:55 32.66 32.66 32.61 32.64 0.4K
13:56 32.61 32.65 32.61 32.65 0.3K
13:57 32.62 32.64 32.62 32.64 0.9K
13:58 32.63 32.63 32.60 32.60 0.6K
13:59 32.51 32.55 32.51 32.55 2.7K
14:00 32.55 32.55 32.55 32.55 0.1K
14:01 32.55 32.55 32.55 32.55 0.1K
14:02 32.55 32.55 32.55 32.55 0.1K
14:03 32.55 32.56 32.55 32.56 0.3K
14:04 32.56 32.56 32.51 32.52 1.9K
14:05 32.51 32.51 32.51 32.51 1.3K
14:06 32.51 32.51 32.50 32.50 0.3K
14:07 32.50 32.54 32.50 32.54 1.0K
14:08 32.54 32.54 32.54 32.54 0.2K
14:09 32.54 32.56 32.54 32.55 1.2K
14:10 32.55 32.55 32.50 32.50 0.2K
14:11 32.56 32.56 32.56 32.56 0.4K
14:12 32.54 32.54 32.54 32.54 0.3K
14:13 32.54 32.55 32.50 32.55 0.9K
14:14 32.55 32.55 32.55 32.55 0.0K
14:15 32.54 32.55 32.54 32.55 1.4K
14:16 32.55 32.55 32.55 32.55 0.3K
14:17 32.57 32.59 32.57 32.59 2.8K
14:18 32.59 32.59 32.59 32.59 0.4K
14:19 32.59 32.59 32.59 32.59 0.4K
14:20 32.59 32.59 32.59 32.59 0.0K
14:21 32.59 32.60 32.52 32.52 2.6K
14:22 32.56 32.60 32.56 32.59 1.4K
14:23 32.59 32.59 32.59 32.59 0.4K
14:24 32.60 32.60 32.60 32.60 0.6K
14:25 32.60 32.60 32.57 32.57 1.1K
14:26 32.57 32.57 32.57 32.57 0.0K
14:27 32.57 32.61 32.57 32.61 3.1K
14:28 32.61 32.68 32.61 32.68 1.0K
14:29 32.68 32.68 32.63 32.63 0.2K
14:30 32.67 32.67 32.67 32.67 0.1K
14:31 32.67 32.67 32.67 32.67 0.1K
14:32 32.57 32.67 32.57 32.67 2.6K
14:33 32.67 32.67 32.67 32.67 0.0K
14:34 32.67 32.67 32.67 32.67 0.1K
14:35 32.58 32.68 32.58 32.58 0.3K
14:36 32.58 32.58 32.58 32.58 0.1K
14:37 32.58 32.58 32.58 32.58 0.4K
14:38 32.67 32.67 32.58 32.63 2.2K
14:39 32.58 32.63 32.58 32.60 4.4K
14:40 32.60 32.60 32.60 32.60 1.5K
14:41 32.66 32.66 32.66 32.66 2.5K
14:42 32.66 32.71 32.66 32.71 2.6K
14:43 32.71 32.71 32.68 32.68 2.3K
14:44 32.77 32.77 32.76 32.76 3.9K
14:45 32.81 32.81 32.81 32.81 0.5K
14:46 32.78 32.78 32.78 32.78 0.7K
14:47 32.73 32.73 32.73 32.73 1.0K
14:48 32.73 32.73 32.73 32.73 0.1K
14:49 32.67 32.69 32.67 32.69 0.4K
14:50 32.69 32.69 32.69 32.69 0.5K
14:51 32.69 32.69 32.62 32.62 0.9K
14:52 32.62 32.62 32.62 32.62 0.0K
14:53 32.65 32.65 32.65 32.65 0.3K
14:54 32.65 32.65 32.62 32.62 0.4K
14:55 32.62 32.62 32.62 32.62 0.1K
14:56 32.61 32.61 32.61 32.61 0.2K
14:57 32.60 32.60 32.57 32.57 7.5K
14:58 32.61 32.62 32.61 32.62 2.6K
14:59 32.59 32.60 32.59 32.60 4.2K
15:00 32.61 32.63 32.61 32.63 0.4K
15:01 32.63 32.63 32.61 32.61 0.6K
15:02 32.61 32.61 32.61 32.61 0.0K
15:03 32.61 32.61 32.61 32.61 0.0K
15:04 32.61 32.61 32.61 32.61 0.1K
15:05 32.60 32.64 32.60 32.64 5.0K
15:06 32.64 32.64 32.64 32.64 2.2K
15:07 32.63 32.63 32.63 32.63 0.9K
15:08 32.60 32.63 32.59 32.59 3.9K
15:09 32.59 32.59 32.59 32.59 0.0K
15:10 32.60 32.60 32.60 32.60 1.6K
15:11 32.58 32.58 32.58 32.58 7.2K
15:12 32.58 32.58 32.56 32.56 3.9K
15:13 32.52 32.58 32.52 32.58 9.0K
15:14 32.58 32.58 32.58 32.58 0.9K
15:15 32.55 32.55 32.55 32.55 0.1K
15:16 32.59 32.59 32.59 32.59 0.6K
15:17 32.59 32.60 32.59 32.60 2.0K
15:18 32.60 32.60 32.57 32.57 1.7K
15:19 32.57 32.60 32.57 32.57 2.0K
15:20 32.57 32.57 32.54 32.57 1.1K
15:21 32.57 32.57 32.53 32.53 2.2K
15:22 32.56 32.56 32.51 32.51 12.8K
15:23 32.51 32.51 32.49 32.50 13.4K
15:24 32.51 32.51 32.47 32.47 5.3K
15:25 32.47 32.47 32.45 32.46 3.8K
15:26 32.47 32.50 32.47 32.50 2.7K
15:27 32.50 32.50 32.49 32.50 1.7K
15:28 32.51 32.52 32.50 32.52 11.3K
15:29 32.51 32.52 32.51 32.52 0.9K
15:30 32.51 32.52 32.51 32.51 0.6K
15:31 32.51 32.51 32.51 32.51 1.4K
15:32 32.52 32.57 32.52 32.56 2.1K
15:33 32.59 32.59 32.52 32.52 1.8K
15:34 32.54 32.57 32.53 32.56 1.9K
15:35 32.56 32.58 32.56 32.58 0.2K
15:36 32.58 32.58 32.58 32.58 0.4K
15:37 32.58 32.58 32.54 32.54 2.6K
15:38 32.56 32.57 32.56 32.57 1.5K
15:39 32.59 32.59 32.59 32.59 0.3K
15:40 32.59 32.59 32.59 32.59 0.3K
15:41 32.59 32.59 32.59 32.59 0.2K
15:42 32.59 32.59 32.59 32.59 0.9K
15:43 32.60 32.60 32.59 32.60 0.8K
15:44 32.58 32.60 32.56 32.60 1.9K
15:45 32.60 32.60 32.59 32.59 0.6K
15:46 32.59 32.59 32.58 32.58 2.6K
15:47 32.58 32.58 32.58 32.58 0.2K
15:48 32.57 32.57 32.54 32.54 0.6K
15:49 32.54 32.57 32.54 32.57 2.2K
15:50 32.57 32.57 32.57 32.57 0.2K
15:51 32.57 32.58 32.53 32.58 11.9K
15:52 32.59 32.60 32.58 32.59 1.6K
15:53 32.59 32.59 32.58 32.59 2.7K
15:54 32.58 32.59 32.56 32.56 1.8K
15:55 32.56 32.59 32.56 32.59 1.7K
15:56 32.59 32.59 32.56 32.58 25.8K
15:57 32.59 32.60 32.58 32.60 13.2K
15:58 32.59 32.59 32.57 32.59 1.6K
15:59 32.59 32.59 32.58 32.59 12.9K
16:00 32.59 32.60 32.58 32.59 50.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음