Zai Lab Ltd (ZLAB)

ZLAB
🏛️ 미국 →
32.93
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 66.83 67.99 62.45 62.85 0.3M
2021-12-30 62.68 68.63 62.68 66.92 0.4M
2021-12-29 64.66 64.94 62.00 63.28 0.3M
2021-12-28 65.90 67.23 65.01 65.44 0.3M
2021-12-27 65.71 66.70 62.83 65.90 0.3M
2021-12-23 69.42 69.42 65.00 65.84 0.3M
2021-12-22 67.20 69.20 64.80 68.49 0.3M
2021-12-21 68.65 70.64 67.63 69.23 0.3M
2021-12-20 73.30 73.85 65.71 68.20 0.8M
2021-12-17 64.02 73.67 64.00 73.31 2.3M
2021-12-16 58.81 66.85 58.51 66.26 1.7M
2021-12-15 59.34 59.47 49.41 54.90 2.9M
2021-12-14 64.40 64.43 61.78 62.69 0.5M
2021-12-13 64.36 66.65 63.90 64.50 0.6M
2021-12-10 67.70 69.13 64.85 65.51 0.2M
2021-12-09 72.57 73.75 67.13 67.78 0.3M
2021-12-08 70.92 71.98 69.11 71.02 0.4M
2021-12-07 65.98 71.71 65.98 70.48 0.4M
2021-12-06 65.65 65.65 60.57 64.04 1.6M
2021-12-03 70.06 71.24 64.01 65.37 0.6M
2021-12-02 71.33 74.22 69.36 71.44 0.5M
2021-12-01 70.46 74.04 68.22 71.23 0.6M
2021-11-30 72.17 74.08 67.77 69.25 1.6M
2021-11-29 76.50 77.42 71.93 72.41 0.3M
2021-11-26 75.18 77.67 74.15 76.94 0.3M
2021-11-24 71.87 75.97 70.85 75.83 0.5M
2021-11-23 73.65 74.92 70.14 71.90 0.8M
2021-11-22 84.16 84.39 73.30 73.65 0.6M
2021-11-19 85.03 85.82 82.64 84.15 0.4M
2021-11-18 90.02 90.20 85.82 86.01 0.4M
2021-11-17 91.50 91.84 88.70 90.68 0.7M
2021-11-16 86.30 91.66 86.00 91.01 0.6M
2021-11-15 85.63 86.34 84.16 85.96 0.3M
2021-11-12 85.50 86.49 84.32 85.17 0.2M
2021-11-11 87.51 89.63 85.02 85.20 0.3M
2021-11-10 87.62 89.63 86.30 87.82 0.6M
2021-11-09 87.85 89.08 85.59 86.69 0.6M
2021-11-08 88.00 89.10 84.54 87.18 1.0M
2021-11-05 102.43 102.43 85.64 88.49 1.2M
2021-11-04 103.28 103.28 100.29 102.73 0.6M
2021-11-03 104.18 104.18 101.67 103.87 0.8M
2021-11-02 104.07 104.72 102.94 104.33 0.5M
2021-11-01 103.50 104.94 103.07 104.42 0.4M
2021-10-29 105.17 105.18 102.70 104.40 0.5M
2021-10-27 104.06 105.85 104.06 104.95 0.5M
2021-10-26 104.99 105.76 104.05 105.21 0.5M
2021-10-25 100.88 104.71 100.88 104.00 0.4M
2021-10-22 100.29 101.50 98.77 100.75 0.4M
2021-10-21 98.79 101.26 98.50 99.72 0.2M
2021-10-20 101.91 102.88 98.55 99.73 0.2M
2021-10-19 100.10 102.20 99.92 101.22 0.3M
2021-10-18 101.99 102.50 97.76 99.18 0.3M
2021-10-15 104.28 104.28 101.21 102.00 1.3M
2021-10-14 103.06 104.77 101.23 102.19 0.4M
2021-10-13 100.61 102.83 99.53 102.11 0.6M
2021-10-12 100.80 102.45 98.80 99.53 0.7M
2021-10-11 103.69 104.98 101.42 101.70 0.3M
2021-10-08 104.19 105.45 101.50 102.35 0.3M
2021-10-07 102.25 107.98 102.25 104.19 0.7M
2021-10-06 101.60 103.66 100.48 101.74 0.3M
2021-10-05 104.09 107.48 102.95 102.99 0.4M
2021-10-04 102.00 104.70 101.44 102.50 0.4M
2021-10-01 106.60 106.80 101.87 102.75 0.4M
2021-09-30 110.61 110.61 105.05 105.39 0.8M
2021-09-29 105.90 112.16 104.00 106.97 1.2M
2021-09-28 111.87 111.87 104.88 105.00 0.9M
2021-09-27 119.16 119.16 111.98 112.74 0.8M
2021-09-24 120.80 122.10 119.14 119.86 0.5M
2021-09-23 119.00 123.34 116.32 120.87 1.9M
2021-09-22 119.76 119.87 116.22 118.33 0.4M
2021-09-21 122.80 124.04 119.00 119.25 0.8M
2021-09-20 124.72 125.97 122.35 124.05 0.4M
2021-09-17 128.22 130.09 122.18 128.64 1.0M
2021-09-16 124.00 128.10 122.97 126.39 0.3M
2021-09-15 136.01 136.19 124.53 124.74 0.7M
2021-09-14 137.53 138.26 133.76 134.59 0.4M
2021-09-13 137.92 139.59 133.60 137.07 0.2M
2021-09-10 137.09 139.21 134.70 137.34 0.3M
2021-09-09 145.60 148.14 136.77 136.99 0.3M
2021-09-08 149.34 150.89 144.58 149.58 0.4M
2021-09-07 146.52 152.82 143.00 150.75 0.5M
2021-09-03 145.98 147.09 143.21 145.57 0.2M
2021-09-02 147.71 148.94 143.92 146.15 0.2M
2021-09-01 144.68 149.52 142.46 147.18 0.2M
2021-08-31 141.00 145.67 140.53 144.50 0.4M
2021-08-30 137.53 141.83 137.50 139.26 0.5M
2021-08-27 139.66 142.96 134.43 137.26 0.2M
2021-08-26 143.06 144.75 136.13 136.87 0.2M
2021-08-25 142.03 144.97 140.89 143.50 0.3M
2021-08-24 143.36 147.93 143.36 144.80 0.5M
2021-08-23 135.00 145.25 135.00 144.47 0.5M
2021-08-20 127.00 135.68 125.79 134.17 1.0M
2021-08-19 140.97 142.92 125.71 130.00 0.9M
2021-08-18 140.00 143.45 139.27 141.62 0.9M
2021-08-17 140.62 143.15 137.54 140.29 0.4M
2021-08-16 149.00 150.73 144.94 145.54 0.2M
2021-08-13 147.88 151.15 147.50 150.24 0.3M
2021-08-12 148.36 150.58 144.33 149.66 0.2M
2021-08-11 151.01 153.30 145.77 147.53 0.5M
2021-08-10 154.58 155.70 145.16 149.76 0.3M
2021-08-09 150.00 155.77 146.02 154.02 0.3M
2021-08-06 150.00 152.69 145.32 148.94 0.5M
2021-08-05 147.26 151.60 145.90 149.86 0.3M
2021-08-04 146.81 149.43 143.81 146.91 0.7M
2021-08-03 144.87 148.78 140.77 147.52 0.5M
2021-08-02 143.46 146.36 138.59 144.93 0.6M
2021-07-30 134.51 146.40 134.45 144.61 0.7M
2021-07-29 149.00 150.44 134.36 135.84 1.5M
2021-07-28 125.00 144.94 125.00 142.63 2.4M
2021-07-27 124.50 124.94 110.29 116.00 3.1M
2021-07-26 144.00 144.23 128.49 131.48 1.2M
2021-07-23 159.49 160.22 149.00 150.00 0.5M
2021-07-22 155.12 163.94 155.12 161.00 0.2M
2021-07-21 160.00 160.00 152.84 156.12 0.3M
2021-07-20 154.99 162.20 152.61 161.62 0.2M
2021-07-19 153.59 154.18 150.83 153.95 0.4M
2021-07-16 171.50 171.50 155.98 156.72 0.4M
2021-07-15 174.95 175.29 169.51 170.19 0.3M
2021-07-14 169.11 176.17 168.69 174.02 0.3M
2021-07-13 169.92 172.20 167.37 170.99 0.3M
2021-07-12 169.76 173.28 167.99 172.42 0.3M
2021-07-09 167.36 169.80 165.75 169.00 0.2M
2021-07-08 162.41 166.92 160.19 165.75 0.4M
2021-07-07 167.91 168.23 164.96 167.24 0.6M
2021-07-06 169.87 172.14 162.00 165.12 0.5M
2021-07-02 177.74 178.33 174.01 175.90 0.3M
2021-07-01 173.89 178.91 173.46 178.37 0.6M
2021-06-30 176.46 177.77 173.82 176.99 0.4M
2021-06-29 170.67 177.98 170.00 177.87 0.3M
2021-06-28 174.03 176.83 172.21 172.36 0.3M
2021-06-25 174.72 177.21 172.47 173.71 0.7M
2021-06-24 163.89 174.21 162.53 174.07 0.8M
2021-06-23 161.00 163.14 158.88 161.33 0.2M
2021-06-22 157.74 160.96 157.30 160.46 0.3M
2021-06-21 155.69 159.58 154.57 158.88 0.3M
2021-06-18 159.37 160.66 154.95 157.30 1.3M
2021-06-17 160.64 161.85 158.11 161.09 0.5M
2021-06-16 162.71 166.20 160.60 162.96 0.3M
2021-06-15 170.06 171.24 163.38 166.10 0.3M
2021-06-14 171.56 172.46 167.28 170.00 0.2M
2021-06-11 171.97 171.97 168.13 169.63 0.2M
2021-06-10 171.25 174.37 168.34 172.84 0.3M
2021-06-09 172.19 179.28 170.17 171.34 0.5M
2021-06-08 172.90 172.90 166.60 169.07 0.3M
2021-06-07 169.82 174.49 165.69 171.28 0.7M
2021-06-04 177.84 177.84 171.34 171.47 0.4M
2021-06-03 173.09 178.41 171.59 176.24 0.3M
2021-06-02 180.88 181.92 174.03 176.79 0.6M
2021-06-01 177.91 181.10 171.75 180.00 0.7M
2021-05-28 170.06 178.31 168.85 177.66 0.5M
2021-05-27 164.00 169.57 161.89 169.18 0.6M
2021-05-26 161.37 165.24 157.95 164.59 0.3M
2021-05-25 161.66 164.81 156.04 157.24 0.3M
2021-05-24 162.37 172.91 162.31 162.64 0.9M
2021-05-21 162.19 164.99 160.30 164.75 0.4M
2021-05-20 159.44 165.43 157.32 162.19 0.3M
2021-05-19 154.01 159.41 153.80 158.26 0.2M
2021-05-18 153.53 160.00 152.41 157.58 0.3M
2021-05-17 150.69 155.55 147.83 153.99 0.3M
2021-05-14 152.51 154.38 149.67 152.93 0.2M
2021-05-13 148.55 153.12 145.30 151.68 0.5M
2021-05-12 147.94 153.10 144.15 145.56 0.8M
2021-05-11 143.39 152.06 142.50 150.06 0.5M
2021-05-10 157.20 158.15 147.40 149.45 0.7M
2021-05-07 155.72 159.74 154.19 158.14 0.6M
2021-05-06 152.74 155.98 151.31 155.58 0.5M
2021-05-05 157.16 159.83 150.28 151.46 0.7M
2021-05-04 162.93 170.02 154.83 156.01 0.7M
2021-05-03 168.16 172.15 158.04 161.07 0.4M
2021-04-30 166.05 170.50 164.05 166.21 0.4M
2021-04-29 175.00 176.67 166.35 168.26 0.4M
2021-04-28 176.70 177.89 175.01 176.67 0.4M
2021-04-27 175.43 177.84 173.52 177.19 0.4M
2021-04-26 168.40 176.17 168.40 173.91 1.3M
2021-04-23 166.47 174.17 165.91 173.07 0.9M
2021-04-22 159.13 165.75 156.48 164.48 1.0M
2021-04-21 161.99 162.27 155.42 157.47 1.2M
2021-04-20 150.20 153.50 137.38 150.77 1.3M
2021-04-19 163.00 165.13 162.02 164.33 0.5M
2021-04-16 163.50 164.79 161.35 164.29 0.4M
2021-04-15 165.70 167.11 161.35 163.60 0.3M
2021-04-14 159.01 168.95 158.92 164.83 0.7M
2021-04-13 150.00 161.64 145.92 161.29 1.6M
2021-04-12 132.30 132.30 124.86 132.05 0.8M
2021-04-09 132.11 134.31 130.14 132.63 0.4M
2021-04-08 137.25 138.48 131.09 132.88 0.5M
2021-04-07 130.15 136.22 130.04 135.28 0.9M
2021-04-06 123.37 129.66 122.65 127.69 0.3M
2021-04-05 132.41 132.92 124.10 125.11 0.4M
2021-04-01 136.47 136.48 129.76 130.96 0.4M
2021-03-31 132.67 137.25 131.50 133.43 0.6M
2021-03-30 126.46 132.12 125.25 129.40 0.3M
2021-03-29 128.84 130.14 124.63 127.59 0.8M
2021-03-26 128.45 131.87 123.96 128.42 0.4M
2021-03-25 125.14 131.21 124.58 130.08 0.3M
2021-03-24 133.40 133.77 125.97 126.27 0.2M
2021-03-23 137.90 137.90 130.76 132.12 0.3M
2021-03-22 131.47 140.84 131.47 138.50 0.3M
2021-03-19 133.11 135.43 130.48 132.47 0.8M
2021-03-18 137.80 139.67 131.44 132.50 0.3M
2021-03-17 140.00 143.24 138.94 140.30 0.8M
2021-03-16 143.62 146.48 140.02 142.25 0.5M
2021-03-15 143.00 144.90 141.06 142.28 0.3M
2021-03-12 142.53 147.11 140.86 143.69 0.3M
2021-03-11 140.31 150.29 138.94 148.66 0.5M
2021-03-10 137.10 137.55 133.40 135.65 0.6M
2021-03-09 129.41 137.91 129.01 135.14 0.5M
2021-03-08 132.49 135.48 127.39 127.56 0.3M
2021-03-05 134.68 139.97 128.62 137.25 0.3M
2021-03-04 138.41 142.31 131.63 133.07 0.7M
2021-03-03 147.97 147.97 138.92 140.67 0.5M
2021-03-02 157.00 161.35 145.09 148.01 0.4M
2021-03-01 148.97 163.72 145.00 162.02 0.4M
2021-02-26 146.69 150.88 144.10 147.52 0.5M
2021-02-25 158.09 158.49 146.12 147.39 0.9M
2021-02-24 160.61 161.20 155.00 156.90 0.4M
2021-02-23 161.07 163.71 152.33 161.68 0.4M
2021-02-22 172.65 174.10 166.38 166.79 0.4M
2021-02-19 173.32 176.41 168.01 175.36 0.3M
2021-02-18 172.86 174.68 168.50 171.47 0.3M
2021-02-17 176.00 178.24 173.03 176.80 0.5M
2021-02-16 184.42 184.50 176.16 177.70 0.3M
2021-02-12 182.79 185.28 179.53 182.57 0.1M
2021-02-11 180.00 183.43 178.76 182.33 0.2M
2021-02-10 184.80 187.46 179.01 179.82 0.3M
2021-02-09 185.00 186.68 182.01 183.83 0.3M
2021-02-08 178.55 186.09 178.55 183.60 0.2M
2021-02-05 178.25 180.67 176.43 177.52 0.2M
2021-02-04 173.97 179.06 172.17 178.25 0.2M
2021-02-03 174.91 175.24 168.00 173.35 0.4M
2021-02-02 167.19 177.64 163.00 176.78 0.6M
2021-02-01 165.55 174.62 165.10 165.36 0.4M
2021-01-29 155.00 163.05 154.17 160.07 0.4M
2021-01-28 157.00 159.77 155.00 156.84 0.5M
2021-01-27 164.99 164.99 156.79 156.96 0.7M
2021-01-26 178.97 180.65 170.20 170.69 0.3M
2021-01-25 180.71 182.28 177.65 179.33 0.4M
2021-01-22 182.23 187.40 180.00 181.76 0.3M
2021-01-21 191.77 192.00 174.45 182.23 0.8M
2021-01-20 189.30 193.54 187.85 191.71 0.6M
2021-01-19 179.49 185.03 173.85 184.69 0.5M
2021-01-15 166.74 171.79 164.77 170.90 0.7M
2021-01-14 156.80 164.45 156.80 163.93 0.3M
2021-01-13 155.77 156.60 151.52 153.65 0.2M
2021-01-12 146.17 152.93 144.40 151.32 0.3M
2021-01-11 147.59 148.50 145.10 148.23 0.4M
2021-01-08 142.88 149.64 141.05 145.84 0.6M
2021-01-07 130.87 140.23 130.87 139.82 0.4M
2021-01-06 135.93 139.98 127.09 129.52 0.2M
2021-01-05 129.14 134.91 129.14 134.63 0.2M
2021-01-04 133.58 134.33 124.42 129.78 0.4M