Zymeworks Inc (ZYME)

ZYME
🏛️ 미국 →
17.23
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
2024-12-31 14.62 14.88 14.26 14.64 0.5M
2024-12-30 14.61 14.68 13.77 14.51 0.4M
2024-12-27 14.52 14.59 13.96 14.50 0.5M
2024-12-26 14.03 14.51 13.80 14.50 0.3M
2024-12-24 14.30 14.35 13.85 14.14 0.2M
2024-12-23 14.30 14.40 13.57 14.28 0.7M
2024-12-20 13.24 14.15 13.11 14.14 1.6M
2024-12-19 12.91 13.63 12.67 13.58 0.8M
2024-12-18 13.31 13.38 12.48 12.74 0.5M
2024-12-17 13.55 13.84 13.08 13.37 0.5M
2024-12-16 13.47 14.10 13.32 13.77 0.6M
2024-12-13 12.63 12.83 12.43 12.58 0.4M
2024-12-12 13.36 13.77 12.61 12.62 0.4M
2024-12-11 13.18 13.23 12.81 13.10 0.4M
2024-12-10 13.02 13.34 12.80 13.06 0.5M
2024-12-09 14.17 14.35 13.12 13.14 0.4M
2024-12-06 14.18 14.49 14.09 14.25 0.4M
2024-12-05 14.08 14.31 13.90 14.20 0.2M
2024-12-04 14.04 14.34 13.96 14.11 0.5M
2024-12-03 14.49 14.53 13.85 13.95 0.3M
2024-12-02 14.23 14.77 14.00 14.50 0.6M
2024-11-29 14.46 14.55 14.04 14.09 0.3M
2024-11-27 14.34 14.60 14.06 14.42 0.3M
2024-11-26 14.13 14.32 13.77 14.30 0.3M
2024-11-25 14.47 14.73 14.17 14.20 0.3M
2024-11-22 13.74 14.54 13.57 14.29 0.5M
2024-11-21 14.80 15.00 13.40 13.68 0.7M
2024-11-20 14.67 14.76 14.43 14.55 0.4M
2024-11-19 14.71 14.97 14.50 14.77 0.4M
2024-11-18 15.37 15.41 14.76 14.91 0.3M
2024-11-15 16.24 16.24 15.00 15.39 0.6M
2024-11-14 17.23 17.37 16.21 16.26 0.6M
2024-11-13 17.50 17.67 16.86 17.21 0.4M
2024-11-12 17.27 17.70 17.11 17.40 0.6M
2024-11-11 16.69 17.36 16.69 17.33 0.6M
2024-11-08 16.66 16.95 16.44 16.63 0.7M
2024-11-07 16.37 17.26 16.15 16.77 0.9M
2024-11-06 14.99 15.63 14.77 15.61 0.6M
2024-11-05 14.70 14.86 14.37 14.66 0.4M
2024-11-04 13.30 15.00 13.17 14.76 1.0M
2024-11-01 12.77 13.49 12.39 13.28 1.2M
2024-10-31 13.87 13.97 13.51 13.70 0.8M
2024-10-30 13.63 13.96 13.63 13.87 0.5M
2024-10-29 13.25 13.74 13.20 13.70 0.3M
2024-10-28 13.27 13.44 13.01 13.24 0.6M
2024-10-25 12.98 13.14 12.89 12.93 0.3M
2024-10-24 13.14 13.23 12.86 12.92 0.2M
2024-10-23 13.05 13.21 12.98 13.11 0.5M
2024-10-22 13.11 13.24 13.01 13.14 0.3M
2024-10-21 13.40 13.48 13.12 13.17 0.3M
2024-10-18 13.48 13.65 13.42 13.48 0.3M
2024-10-17 13.50 13.69 13.40 13.47 0.2M
2024-10-16 13.99 14.05 13.49 13.50 0.5M
2024-10-15 13.34 14.04 13.34 13.93 0.9M
2024-10-14 13.21 13.40 13.17 13.30 0.3M
2024-10-11 12.80 13.23 12.61 13.20 0.4M
2024-10-10 12.57 13.20 12.55 12.84 0.3M
2024-10-09 12.52 12.74 12.41 12.73 0.3M
2024-10-08 12.57 12.85 12.50 12.53 0.3M
2024-10-07 12.55 12.60 12.38 12.49 0.4M
2024-10-04 12.37 12.60 12.30 12.57 0.5M
2024-10-03 12.35 12.47 11.99 12.19 0.7M
2024-10-02 12.24 12.54 12.08 12.39 0.4M
2024-10-01 12.58 12.59 12.10 12.35 0.7M
2024-09-30 12.40 12.69 12.40 12.55 0.8M
2024-09-27 12.58 12.61 12.35 12.42 0.3M
2024-09-26 12.58 12.65 12.46 12.47 0.3M
2024-09-25 12.51 12.65 12.39 12.51 0.7M
2024-09-24 12.78 12.84 12.47 12.50 0.5M
2024-09-23 13.23 13.27 12.76 12.76 1.0M
2024-09-20 13.04 13.23 12.89 13.09 1.6M
2024-09-19 12.72 13.14 12.55 13.05 0.7M
2024-09-18 12.30 12.78 12.25 12.52 0.6M
2024-09-17 12.50 12.66 12.09 12.30 1.0M
2024-09-16 12.60 12.69 12.40 12.51 0.7M
2024-09-13 12.23 12.67 12.20 12.54 0.7M
2024-09-12 12.10 12.28 11.93 12.18 0.6M
2024-09-11 11.96 12.38 11.94 12.10 1.2M
2024-09-10 11.67 12.10 11.64 12.03 0.6M
2024-09-09 11.54 12.05 11.49 11.70 0.8M
2024-09-06 11.78 11.95 11.35 11.56 0.8M
2024-09-05 11.68 11.88 11.51 11.76 0.7M
2024-09-04 11.38 11.69 11.18 11.59 0.7M
2024-09-03 11.61 12.01 11.41 11.52 0.7M
2024-08-30 11.79 11.84 11.54 11.73 0.4M
2024-08-29 11.46 11.77 11.29 11.72 1.1M
2024-08-28 11.50 11.65 11.26 11.38 0.8M
2024-08-27 11.51 11.66 11.34 11.57 0.4M
2024-08-26 11.50 11.58 11.35 11.54 0.7M
2024-08-23 11.24 11.48 11.19 11.39 1.4M
2024-08-22 11.15 11.39 10.98 11.16 0.9M
2024-08-21 10.93 11.20 10.77 11.10 0.6M
2024-08-20 10.46 10.88 10.44 10.87 0.6M
2024-08-19 10.42 10.59 10.26 10.49 0.6M
2024-08-16 10.51 10.65 10.40 10.48 0.7M
2024-08-15 10.32 10.69 10.21 10.50 1.0M
2024-08-14 10.28 10.29 10.00 10.14 0.8M
2024-08-13 10.31 10.67 10.16 10.23 0.7M
2024-08-12 10.19 10.51 10.08 10.36 0.7M
2024-08-09 10.20 10.37 10.09 10.12 0.8M
2024-08-08 10.04 10.30 9.79 10.20 0.6M
2024-08-07 10.29 10.34 9.77 9.83 0.8M
2024-08-06 9.99 10.49 9.89 10.15 0.8M
2024-08-05 9.60 10.10 9.41 10.00 1.2M
2024-08-02 10.60 11.16 9.67 10.20 1.6M
2024-08-01 10.46 10.51 10.01 10.11 0.7M
2024-07-31 10.49 10.74 10.20 10.46 0.4M
2024-07-30 10.65 10.79 10.29 10.42 0.4M
2024-07-29 10.74 10.76 10.46 10.60 0.5M
2024-07-26 10.82 11.01 10.63 10.75 0.7M
2024-07-25 10.43 10.77 10.27 10.63 0.6M
2024-07-24 10.29 10.65 10.14 10.40 0.6M
2024-07-23 10.26 10.55 10.11 10.38 0.7M
2024-07-22 9.83 10.31 9.67 10.26 0.8M
2024-07-19 9.87 9.95 9.65 9.78 0.6M
2024-07-18 10.05 10.22 9.74 9.81 0.5M
2024-07-17 10.27 10.62 10.09 10.12 0.8M
2024-07-16 10.41 10.47 10.30 10.35 0.9M
2024-07-15 10.15 10.41 10.15 10.27 0.8M
2024-07-12 9.93 10.39 9.88 10.07 0.5M
2024-07-11 9.38 9.98 9.38 9.87 0.7M
2024-07-10 9.36 9.57 9.13 9.24 0.5M
2024-07-09 8.92 9.36 8.83 9.35 0.4M
2024-07-08 8.90 9.33 8.83 8.94 0.8M
2024-07-05 8.38 8.89 8.33 8.88 0.7M
2024-07-03 8.43 8.51 8.32 8.39 1.1M
2024-07-02 8.57 8.68 8.35 8.40 0.5M
2024-07-01 8.53 8.65 8.41 8.61 0.2M
2024-06-28 8.42 8.54 8.38 8.51 1.0M
2024-06-27 8.40 8.47 8.27 8.41 0.4M
2024-06-26 8.40 8.44 8.21 8.40 0.4M
2024-06-25 8.40 8.42 8.27 8.36 0.3M
2024-06-24 8.44 8.47 8.26 8.40 0.3M
2024-06-21 8.50 8.56 8.28 8.41 0.6M
2024-06-20 8.45 8.58 8.29 8.41 0.3M
2024-06-18 8.50 8.75 8.41 8.52 0.4M
2024-06-17 9.17 9.24 8.53 8.54 0.4M
2024-06-14 9.08 9.16 8.91 9.04 0.6M
2024-06-13 9.33 9.47 9.06 9.11 0.6M
2024-06-12 9.77 9.90 9.33 9.36 0.7M
2024-06-11 8.94 9.70 8.86 9.61 1.0M
2024-06-10 8.99 9.13 8.81 8.97 1.2M
2024-06-07 9.00 9.16 8.86 9.07 0.6M
2024-06-06 8.99 9.15 8.80 9.10 0.3M
2024-06-05 8.41 8.97 8.37 8.92 0.8M
2024-06-04 8.43 8.66 8.39 8.42 0.3M
2024-06-03 8.63 9.31 8.42 8.43 2.3M
2024-05-31 8.33 8.54 8.31 8.48 0.9M
2024-05-30 8.45 8.55 8.39 8.43 0.5M
2024-05-29 8.54 8.55 8.42 8.48 0.6M
2024-05-28 8.80 8.89 8.64 8.71 0.3M
2024-05-24 8.72 8.90 8.62 8.72 0.3M
2024-05-23 9.00 9.05 8.67 8.71 0.5M
2024-05-22 8.98 9.33 8.91 9.02 0.5M
2024-05-21 8.94 9.05 8.84 8.91 0.4M
2024-05-20 9.09 9.11 8.91 8.98 0.3M
2024-05-17 9.42 9.44 9.04 9.12 0.3M
2024-05-16 9.17 9.39 9.08 9.38 0.3M
2024-05-15 9.17 9.57 9.01 9.15 0.9M
2024-05-14 9.37 9.62 8.92 9.00 0.9M
2024-05-13 8.72 9.30 8.71 9.24 0.9M
2024-05-10 9.28 9.28 8.64 8.81 1.0M
2024-05-09 9.01 9.34 8.95 9.23 0.6M
2024-05-08 9.08 9.33 8.88 9.06 0.9M
2024-05-07 9.02 9.43 8.83 9.12 1.0M
2024-05-06 9.17 9.35 8.92 9.06 0.9M
2024-05-03 8.84 9.24 8.53 9.20 0.7M
2024-05-02 8.85 9.23 8.65 9.00 0.9M
2024-05-01 8.56 9.00 8.55 8.76 0.9M
2024-04-30 8.31 8.64 8.26 8.58 0.7M
2024-04-29 8.27 8.58 8.25 8.33 0.4M
2024-04-26 8.12 8.30 7.97 8.26 0.6M
2024-04-25 8.46 8.49 8.09 8.11 0.9M
2024-04-24 8.71 8.71 8.47 8.55 0.6M
2024-04-23 8.76 8.93 8.54 8.56 0.5M
2024-04-22 8.88 8.98 8.64 8.71 0.7M
2024-04-19 8.65 8.98 8.65 8.85 1.0M
2024-04-18 8.79 8.93 8.60 8.67 0.7M
2024-04-17 8.96 9.20 8.82 8.85 0.5M
2024-04-16 8.98 9.10 8.91 8.93 0.6M
2024-04-15 9.20 9.34 8.97 9.09 0.8M
2024-04-12 9.33 9.39 9.08 9.25 0.6M
2024-04-11 9.18 9.42 9.16 9.36 0.3M
2024-04-10 9.08 9.19 8.99 9.09 0.5M
2024-04-09 9.60 9.65 9.11 9.36 0.7M
2024-04-08 9.68 9.88 9.52 9.62 0.3M
2024-04-05 9.66 9.94 9.50 9.65 0.5M
2024-04-04 9.67 9.98 9.40 9.66 0.5M
2024-04-03 9.20 9.68 9.20 9.63 0.5M
2024-04-02 9.69 9.72 9.11 9.23 0.6M
2024-04-01 10.47 10.56 9.56 9.88 0.7M
2024-03-28 10.35 10.57 10.34 10.52 0.5M
2024-03-27 10.51 10.59 10.30 10.30 0.4M
2024-03-26 10.48 10.61 10.42 10.47 0.3M
2024-03-25 10.51 10.55 10.29 10.40 0.3M
2024-03-22 10.67 10.67 10.46 10.52 0.2M
2024-03-21 10.83 10.98 10.59 10.65 0.3M
2024-03-20 10.56 10.89 10.34 10.75 0.7M
2024-03-19 10.61 10.77 10.51 10.53 1.7M
2024-03-18 10.80 10.90 10.45 10.71 0.7M
2024-03-15 10.73 10.93 10.62 10.81 1.0M
2024-03-14 10.73 11.03 10.64 10.77 0.7M
2024-03-13 10.81 11.00 10.69 10.75 0.7M
2024-03-12 11.15 11.38 10.81 10.81 0.8M
2024-03-11 11.47 11.59 11.03 11.05 0.4M
2024-03-08 11.22 11.85 11.05 11.44 0.9M
2024-03-07 11.38 12.48 11.25 11.44 1.7M
2024-03-06 12.10 12.48 12.08 12.23 0.5M
2024-03-05 12.36 12.55 11.85 11.98 0.5M
2024-03-04 12.51 12.67 12.34 12.51 0.6M
2024-03-01 12.05 12.55 11.92 12.51 0.4M
2024-02-29 12.28 12.46 11.96 12.01 0.7M
2024-02-28 12.80 12.90 12.05 12.06 0.4M
2024-02-27 12.52 13.14 12.43 12.90 0.6M
2024-02-26 11.93 12.42 11.89 12.37 0.2M
2024-02-23 11.88 12.07 11.73 11.94 0.4M
2024-02-22 11.93 12.23 11.68 11.93 0.3M
2024-02-21 12.01 12.24 11.62 11.74 0.3M
2024-02-20 12.09 12.53 11.86 12.04 0.6M
2024-02-16 11.79 12.14 11.58 12.02 0.3M
2024-02-15 11.59 11.73 11.48 11.71 0.4M
2024-02-14 11.40 11.54 11.28 11.41 0.6M
2024-02-13 11.45 11.60 11.16 11.28 0.7M
2024-02-12 11.19 11.87 11.01 11.82 0.8M
2024-02-09 11.54 11.72 11.06 11.15 0.4M
2024-02-08 11.36 11.64 11.25 11.47 0.6M
2024-02-07 11.40 11.50 11.21 11.33 0.8M
2024-02-06 10.87 11.45 10.83 11.44 0.5M
2024-02-05 11.00 11.05 10.76 10.95 0.3M
2024-02-02 10.94 11.11 10.74 11.00 0.6M
2024-02-01 10.88 11.08 10.68 10.98 0.8M
2024-01-31 10.78 11.17 10.61 10.84 0.4M
2024-01-30 10.69 10.89 10.51 10.79 0.6M
2024-01-29 10.40 10.72 10.06 10.69 0.3M
2024-01-26 10.36 10.60 10.26 10.40 0.5M
2024-01-25 10.32 10.43 10.10 10.32 0.8M
2024-01-24 10.35 10.43 10.11 10.20 0.5M
2024-01-23 10.15 10.33 10.02 10.28 0.5M
2024-01-22 9.92 10.10 9.81 10.05 0.6M
2024-01-19 9.91 9.92 9.68 9.88 0.4M
2024-01-18 10.46 10.50 9.64 9.86 0.5M
2024-01-17 10.43 10.50 10.28 10.49 0.3M
2024-01-16 10.76 10.78 10.43 10.54 0.3M
2024-01-12 11.11 11.18 10.63 10.88 0.2M
2024-01-11 10.91 11.08 10.54 10.97 0.4M
2024-01-10 11.54 11.68 10.80 10.98 0.5M
2024-01-09 11.46 11.57 11.13 11.50 0.7M
2024-01-08 10.56 11.63 10.44 11.54 1.0M
2024-01-05 10.70 10.89 10.36 10.56 0.9M
2024-01-04 10.78 10.96 10.52 10.83 0.5M
2024-01-03 10.43 10.77 10.31 10.67 0.8M
2024-01-02 10.26 10.67 10.25 10.38 0.6M