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
2022-12-30 30.74 31.78 30.27 30.70 0.4M
2022-12-29 29.26 31.65 29.26 30.63 0.5M
2022-12-28 29.35 30.65 28.76 28.97 0.5M
2022-12-27 31.10 31.16 28.83 29.49 0.4M
2022-12-23 30.45 30.90 28.19 30.78 0.8M
2022-12-22 30.80 30.95 29.38 30.28 1.1M
2022-12-21 30.09 31.70 29.20 31.13 0.5M
2022-12-20 29.45 31.26 29.20 30.32 0.5M
2022-12-19 31.94 31.94 29.00 30.07 0.4M
2022-12-16 32.47 33.34 31.52 32.59 0.4M
2022-12-15 35.65 35.65 32.25 32.88 0.7M
2022-12-14 35.92 36.12 34.40 35.08 0.3M
2022-12-13 37.00 37.94 36.06 36.06 0.3M
2022-12-12 34.43 35.88 34.35 35.18 0.4M
2022-12-09 37.04 38.94 35.32 35.40 0.6M
2022-12-08 34.50 36.52 34.50 35.23 0.3M
2022-12-07 32.68 33.91 31.73 32.99 0.3M
2022-12-06 33.98 34.67 33.06 34.00 0.3M
2022-12-05 37.54 38.50 33.41 33.73 0.6M
2022-12-02 36.17 38.00 35.74 36.59 0.3M
2022-12-01 37.68 38.44 35.73 36.15 0.3M
2022-11-30 34.88 39.30 34.31 38.56 0.9M
2022-11-29 33.90 35.43 33.25 33.69 0.4M
2022-11-28 31.83 32.85 30.56 31.05 0.4M
2022-11-25 31.54 32.04 30.37 31.72 0.2M
2022-11-23 33.73 34.17 32.49 33.38 0.3M
2022-11-22 33.30 33.92 31.74 33.39 0.4M
2022-11-21 33.91 35.11 33.05 34.88 0.2M
2022-11-18 35.00 36.48 34.53 34.96 0.2M
2022-11-17 34.08 36.12 33.10 35.53 0.4M
2022-11-16 37.75 38.88 34.79 35.38 0.5M
2022-11-15 37.50 40.18 37.36 38.71 0.6M
2022-11-14 38.50 40.18 35.55 36.95 0.7M
2022-11-11 30.69 38.31 30.55 37.76 1.3M
2022-11-10 32.00 34.67 29.77 30.39 1.1M
2022-11-09 29.03 30.47 28.18 28.57 0.5M
2022-11-08 31.26 31.26 29.25 29.83 0.7M
2022-11-07 32.19 33.69 29.66 32.03 1.8M
2022-11-04 29.83 31.22 28.38 30.93 1.5M
2022-11-03 26.83 28.58 26.01 28.34 0.5M
2022-11-02 26.00 28.39 25.60 27.43 0.9M
2022-11-01 24.09 26.11 23.96 25.02 0.9M
2022-10-31 23.77 23.77 22.11 22.28 0.7M
2022-10-28 24.03 24.33 22.14 23.75 0.9M
2022-10-27 25.01 26.97 23.72 25.71 0.7M
2022-10-26 23.77 28.10 23.39 26.61 0.7M
2022-10-25 23.21 25.87 22.25 23.88 1.3M
2022-10-24 25.50 25.99 20.98 23.06 1.7M
2022-10-21 27.97 28.85 26.04 28.69 0.4M
2022-10-20 26.58 28.56 25.85 28.31 0.8M
2022-10-19 28.96 29.00 26.66 27.01 0.4M
2022-10-18 30.55 31.82 28.30 29.58 0.4M
2022-10-17 29.26 30.79 29.26 29.46 0.3M
2022-10-14 29.00 31.25 28.02 28.73 0.4M
2022-10-13 27.67 29.25 27.44 28.50 0.3M
2022-10-12 28.76 29.65 27.47 29.13 0.4M
2022-10-11 30.29 31.24 27.98 28.76 0.6M
2022-10-10 32.87 33.22 30.71 30.75 0.5M
2022-10-07 34.84 35.47 33.03 33.03 0.3M
2022-10-06 37.20 37.75 35.41 35.47 0.3M
2022-10-05 36.31 37.50 35.10 37.07 0.2M
2022-10-04 34.82 36.63 34.82 36.60 0.6M
2022-10-03 34.08 35.17 33.01 34.28 0.5M
2022-09-30 34.25 36.18 33.50 34.20 0.5M
2022-09-29 36.36 37.00 34.49 35.08 0.5M
2022-09-28 38.90 39.25 36.24 38.05 0.3M
2022-09-27 38.41 39.96 38.23 38.84 0.4M
2022-09-26 36.03 38.71 35.89 37.43 0.5M
2022-09-23 36.67 39.18 35.38 37.00 0.9M
2022-09-22 42.90 43.12 36.68 37.33 1.0M
2022-09-21 49.26 49.49 42.37 42.89 0.7M
2022-09-20 46.82 49.25 46.58 49.12 0.3M
2022-09-19 47.45 47.84 44.93 46.50 0.4M
2022-09-16 47.80 48.83 46.59 47.45 2.2M
2022-09-15 49.42 51.49 48.60 48.95 0.8M
2022-09-14 50.12 50.53 48.58 49.17 0.5M
2022-09-13 50.90 52.00 49.69 49.95 0.9M
2022-09-12 48.81 52.48 48.64 51.69 0.6M
2022-09-09 45.55 53.95 45.49 48.80 1.9M
2022-09-08 45.07 45.27 42.66 43.33 0.7M
2022-09-07 49.64 49.94 46.00 46.12 0.8M
2022-09-06 45.21 49.49 44.83 48.35 1.1M
2022-09-02 47.51 48.51 45.36 46.21 0.4M
2022-09-01 46.48 47.47 43.89 46.29 0.4M
2022-08-31 43.64 47.10 43.64 46.21 0.6M
2022-08-30 44.32 45.25 42.71 43.36 0.3M
2022-08-29 45.46 46.50 43.71 43.86 0.3M
2022-08-26 45.50 48.69 44.75 46.58 0.9M
2022-08-25 44.62 45.05 43.63 44.59 0.4M
2022-08-24 41.30 44.05 41.30 43.37 0.2M
2022-08-23 42.22 42.85 41.30 42.18 0.4M
2022-08-22 43.29 43.29 41.42 42.03 0.3M
2022-08-19 42.09 43.13 41.25 42.82 0.1M
2022-08-18 43.52 43.86 41.04 43.18 0.4M
2022-08-17 44.15 45.80 43.16 43.52 0.2M
2022-08-16 45.04 46.30 43.85 45.56 0.5M
2022-08-15 44.17 46.40 43.00 45.78 0.5M
2022-08-12 44.53 45.24 43.52 44.17 0.2M
2022-08-11 46.50 46.50 44.03 45.00 0.4M
2022-08-10 42.93 45.21 41.71 44.73 0.3M
2022-08-09 47.50 47.50 44.25 45.21 0.3M
2022-08-08 50.47 50.89 46.29 47.08 0.8M
2022-08-05 40.37 45.40 39.77 45.27 0.4M
2022-08-04 38.97 41.03 38.14 40.83 0.4M
2022-08-03 38.10 39.40 37.20 37.77 0.4M
2022-08-02 38.21 39.56 37.80 38.45 0.4M
2022-08-01 39.48 40.92 38.53 38.88 0.3M
2022-07-29 40.44 40.63 38.81 40.53 0.4M
2022-07-28 43.22 43.22 40.41 42.10 0.4M
2022-07-27 42.70 43.91 41.85 43.25 0.2M
2022-07-26 43.24 43.68 41.71 43.01 0.2M
2022-07-25 43.28 43.48 41.54 43.36 0.2M
2022-07-22 45.59 45.59 43.49 43.87 0.3M
2022-07-21 43.03 45.69 42.64 45.48 0.3M
2022-07-20 43.39 45.59 43.04 44.06 0.7M
2022-07-19 42.00 43.85 39.90 43.21 0.8M
2022-07-18 40.41 43.05 40.41 41.56 1.4M
2022-07-15 37.63 39.30 36.00 39.00 0.3M
2022-07-14 38.49 39.37 36.70 37.66 0.3M
2022-07-13 35.06 39.74 35.06 38.03 0.3M
2022-07-12 38.03 38.12 36.11 37.69 0.5M
2022-07-11 38.39 38.93 36.79 38.43 0.4M
2022-07-08 37.20 38.78 36.51 38.50 0.5M
2022-07-07 37.35 38.87 36.71 38.08 0.5M
2022-07-06 39.87 40.49 37.07 37.24 0.6M
2022-07-05 38.21 42.74 38.21 41.41 1.4M
2022-07-01 34.83 39.39 34.27 38.54 0.6M
2022-06-30 33.61 34.90 33.08 34.68 0.5M
2022-06-29 33.80 35.58 32.79 34.55 0.4M
2022-06-28 34.43 35.01 33.56 34.46 0.6M
2022-06-27 34.33 35.00 33.58 34.33 0.4M
2022-06-24 33.50 34.41 33.18 34.22 0.5M
2022-06-23 30.83 33.39 30.68 33.15 0.8M
2022-06-22 28.20 34.85 28.01 32.54 1.2M
2022-06-21 28.58 31.49 28.58 29.05 0.8M
2022-06-17 23.89 28.32 23.89 27.73 0.7M
2022-06-16 23.25 23.86 22.51 23.14 0.7M
2022-06-15 24.16 24.70 23.50 24.51 0.4M
2022-06-14 25.10 26.15 23.40 24.00 0.6M
2022-06-13 25.60 26.25 24.50 25.18 0.8M
2022-06-10 27.15 27.61 25.89 26.61 0.6M
2022-06-09 28.74 29.09 26.75 27.00 0.8M
2022-06-08 28.03 31.60 28.03 29.43 1.6M
2022-06-07 26.54 28.15 26.50 27.79 0.8M
2022-06-06 30.29 30.45 25.83 26.83 1.4M
2022-06-03 28.79 32.10 28.09 30.39 1.3M
2022-06-02 29.50 30.69 27.51 28.70 0.7M
2022-06-01 29.80 31.38 29.03 29.50 0.9M
2022-05-31 30.88 30.89 28.07 29.10 1.7M
2022-05-27 30.02 31.23 28.32 29.90 0.7M
2022-05-26 31.85 32.58 29.85 30.00 0.8M
2022-05-25 34.18 35.66 31.13 32.11 0.5M
2022-05-24 35.87 36.28 33.24 34.05 0.4M
2022-05-23 36.81 38.01 35.89 37.07 0.3M
2022-05-20 36.75 37.62 35.14 36.79 0.3M
2022-05-19 34.63 36.70 33.44 35.72 0.4M
2022-05-18 35.00 36.31 33.61 34.51 0.6M
2022-05-17 33.55 35.47 33.55 35.35 0.5M
2022-05-16 32.85 34.13 32.28 32.94 0.7M
2022-05-13 28.13 33.86 28.13 33.22 0.9M
2022-05-12 25.03 28.50 24.61 27.07 1.0M
2022-05-11 30.00 30.90 24.50 25.03 1.0M
2022-05-10 26.82 27.26 25.02 26.24 0.6M
2022-05-09 28.23 29.10 24.80 25.56 1.0M
2022-05-06 34.87 35.41 28.08 28.55 0.9M
2022-05-05 36.98 37.12 35.53 35.78 0.4M
2022-05-04 38.38 38.68 34.93 37.63 0.3M
2022-05-03 39.81 40.94 38.91 39.09 0.4M
2022-05-02 40.09 42.02 38.17 39.55 0.3M
2022-04-29 40.73 44.18 39.40 39.96 0.8M
2022-04-28 43.00 43.57 37.92 39.93 0.4M
2022-04-27 41.62 44.34 40.56 42.77 0.5M
2022-04-26 44.89 45.27 40.74 41.22 0.5M
2022-04-25 42.18 46.05 41.70 45.89 0.3M
2022-04-22 41.78 45.19 41.30 43.39 0.4M
2022-04-21 45.70 46.58 42.00 42.21 0.5M
2022-04-20 44.57 45.76 44.26 45.00 0.4M
2022-04-19 43.00 45.31 42.48 45.12 0.3M
2022-04-18 44.60 44.60 42.19 42.80 0.4M
2022-04-14 44.49 45.12 43.50 44.41 0.3M
2022-04-13 42.38 45.19 40.96 44.65 0.3M
2022-04-12 43.91 44.53 41.78 42.45 0.2M
2022-04-11 43.10 44.72 42.03 42.89 0.3M
2022-04-08 46.21 46.24 43.34 43.51 0.2M
2022-04-07 47.00 48.01 45.00 46.65 0.4M
2022-04-06 48.03 49.04 45.76 47.00 0.4M
2022-04-05 49.30 50.05 47.89 48.00 0.6M
2022-04-04 46.01 50.05 45.80 49.68 0.6M
2022-04-01 46.60 47.34 44.08 45.47 0.5M
2022-03-31 45.35 45.35 42.90 43.98 0.5M
2022-03-30 45.80 46.73 44.50 45.51 0.5M
2022-03-29 42.53 45.43 42.53 45.19 0.8M
2022-03-28 43.11 43.32 38.98 41.32 0.5M
2022-03-25 45.42 45.42 41.75 42.31 0.5M
2022-03-24 44.64 47.30 42.43 46.91 1.7M
2022-03-23 42.45 45.53 41.26 43.82 1.0M
2022-03-22 39.66 43.29 39.00 42.65 0.9M
2022-03-21 39.38 39.69 37.58 38.43 1.4M
2022-03-18 35.13 40.17 34.92 38.73 2.2M
2022-03-17 34.56 36.45 32.98 35.35 1.3M
2022-03-16 36.20 40.79 35.54 35.81 3.8M
2022-03-15 27.89 30.14 27.01 29.06 2.3M
2022-03-14 28.10 29.59 25.74 27.77 3.7M
2022-03-11 35.27 35.80 29.62 29.78 2.4M
2022-03-10 36.80 36.80 30.02 35.50 3.0M
2022-03-09 36.76 39.80 36.76 39.02 0.6M
2022-03-08 37.67 38.18 35.28 36.71 1.5M
2022-03-07 40.45 42.35 37.00 37.23 0.7M
2022-03-04 41.31 42.45 39.82 40.50 0.7M
2022-03-03 52.09 52.51 41.20 41.86 0.9M
2022-03-02 50.93 53.56 43.41 52.53 1.7M
2022-03-01 54.04 55.76 52.12 52.55 0.4M
2022-02-28 53.55 56.06 51.87 54.70 0.6M
2022-02-25 55.13 55.61 52.24 54.06 0.3M
2022-02-24 48.40 55.33 48.12 55.25 0.4M
2022-02-23 58.65 61.29 50.74 51.22 0.7M
2022-02-22 58.52 59.54 56.78 57.55 1.0M
2022-02-18 56.60 59.42 56.01 59.33 0.8M
2022-02-17 59.83 59.83 55.57 56.68 0.5M
2022-02-16 57.36 58.78 55.75 58.75 0.8M
2022-02-15 54.01 57.35 53.60 56.96 0.7M
2022-02-14 53.68 54.02 51.64 52.50 0.7M
2022-02-11 54.80 55.10 52.61 53.65 0.6M
2022-02-10 53.61 55.90 52.21 54.06 0.7M
2022-02-09 49.88 54.56 49.32 54.27 0.3M
2022-02-08 49.64 50.26 48.18 49.83 0.5M
2022-02-07 49.11 51.90 48.82 49.45 0.8M
2022-02-04 51.04 51.62 49.36 49.81 0.6M
2022-02-03 52.00 53.44 50.52 50.74 0.9M
2022-02-02 53.64 54.35 52.70 53.32 0.7M
2022-02-01 49.68 53.94 49.53 53.59 0.4M
2022-01-31 44.63 50.11 44.13 49.67 0.6M
2022-01-28 42.48 43.50 39.75 43.42 0.7M
2022-01-27 47.16 47.16 41.97 42.01 0.7M
2022-01-26 49.34 49.80 46.10 46.59 0.2M
2022-01-25 48.31 49.94 45.81 48.14 0.5M
2022-01-24 48.94 50.02 44.45 49.86 0.4M
2022-01-21 52.74 53.32 50.27 50.58 0.4M
2022-01-20 53.40 55.29 52.01 52.20 0.7M
2022-01-19 51.84 52.50 50.53 51.97 1.0M
2022-01-18 47.55 54.40 47.55 52.54 1.4M
2022-01-14 51.01 51.96 48.15 49.78 0.8M
2022-01-13 54.79 56.17 51.37 51.64 0.4M
2022-01-12 59.05 60.44 55.72 56.30 0.7M
2022-01-11 58.00 60.77 57.71 58.74 0.5M
2022-01-10 54.60 58.98 53.43 58.56 0.6M
2022-01-07 54.40 58.71 53.68 55.08 0.4M
2022-01-06 54.07 56.20 53.16 54.04 0.6M
2022-01-05 57.70 59.33 53.86 54.15 0.6M
2022-01-04 63.05 63.13 57.75 59.60 0.6M
2022-01-03 62.69 65.03 60.55 64.40 0.2M