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
2025-09-29 16.86 17.60 16.74 17.23 0.5M
2025-09-26 16.27 16.66 16.06 16.60 0.5M
2025-09-25 16.18 16.20 15.82 16.16 0.6M
2025-09-24 16.44 16.61 16.06 16.30 0.5M
2025-09-23 16.37 16.56 16.24 16.35 0.6M
2025-09-22 16.32 16.74 15.86 16.53 0.6M
2025-09-19 16.39 16.65 16.05 16.25 1.0M
2025-09-18 16.08 16.60 15.89 16.49 0.8M
2025-09-17 15.88 16.56 15.79 15.87 0.5M
2025-09-16 15.93 16.29 15.81 15.84 0.4M
2025-09-15 15.75 16.00 15.49 15.93 0.4M
2025-09-12 16.37 16.37 15.73 15.74 0.3M
2025-09-11 15.26 16.36 14.88 16.32 0.8M
2025-09-10 15.23 15.53 15.14 15.19 0.5M
2025-09-09 15.15 15.34 14.97 15.23 0.4M
2025-09-08 15.00 15.52 14.69 15.19 0.5M
2025-09-05 14.10 15.28 14.06 15.05 0.6M
2025-09-04 14.14 14.47 14.06 14.08 0.4M
2025-09-03 13.66 14.22 13.60 14.14 0.7M
2025-09-02 13.91 14.72 13.80 14.01 0.6M
2025-08-29 14.80 15.09 14.65 14.81 0.3M
2025-08-28 15.00 15.35 14.76 14.84 0.9M
2025-08-27 14.78 14.95 14.66 14.93 0.2M
2025-08-26 14.82 14.98 14.57 14.83 0.3M
2025-08-25 15.11 15.28 14.54 14.57 0.4M
2025-08-22 14.53 15.38 14.53 15.10 0.5M
2025-08-21 14.26 14.57 14.15 14.39 0.3M
2025-08-20 14.13 14.34 14.03 14.32 0.2M
2025-08-19 14.00 14.12 13.48 14.10 0.3M
2025-08-18 14.37 14.68 13.97 14.05 0.4M
2025-08-15 14.06 14.51 14.06 14.36 0.4M
2025-08-14 13.86 14.40 13.69 14.30 0.5M
2025-08-13 13.18 14.05 13.06 13.94 0.7M
2025-08-12 12.51 13.07 12.50 13.02 0.4M
2025-08-11 12.32 12.48 11.86 12.44 0.5M
2025-08-08 12.44 12.53 11.51 12.02 0.9M
2025-08-07 12.39 12.59 11.96 12.16 0.4M
2025-08-06 12.44 12.46 11.93 12.41 0.8M
2025-08-05 12.60 13.19 12.31 12.54 0.4M
2025-08-04 12.65 12.72 12.36 12.60 0.3M
2025-08-01 12.40 12.70 12.26 12.57 0.6M
2025-07-31 12.88 13.03 12.52 12.56 0.3M
2025-07-30 13.60 13.80 12.91 12.94 0.4M
2025-07-29 13.52 13.58 13.03 13.51 0.4M
2025-07-28 13.56 13.81 13.42 13.46 0.3M
2025-07-25 14.03 14.23 13.32 13.33 0.2M
2025-07-24 14.25 14.47 13.99 14.01 0.3M
2025-07-23 14.40 14.50 14.22 14.29 0.2M
2025-07-22 14.37 14.50 14.17 14.32 0.3M
2025-07-21 14.34 14.58 13.98 14.32 0.4M
2025-07-18 14.67 14.87 14.20 14.25 0.4M
2025-07-17 13.66 15.00 13.66 14.48 1.1M
2025-07-16 12.93 13.54 12.93 13.52 0.5M
2025-07-15 13.44 13.49 12.77 12.88 0.3M
2025-07-14 13.28 13.60 13.24 13.35 0.4M
2025-07-11 13.58 13.80 13.29 13.34 0.4M
2025-07-10 13.47 13.70 13.43 13.66 0.5M
2025-07-09 13.07 13.67 13.00 13.57 0.5M
2025-07-08 13.13 13.25 12.78 12.95 0.4M
2025-07-07 12.88 13.11 12.75 13.08 0.4M
2025-07-03 12.96 13.14 12.84 13.04 0.3M
2025-07-02 12.42 12.95 12.34 12.89 0.3M
2025-07-01 12.45 12.64 12.16 12.41 0.4M
2025-06-30 12.59 12.79 12.39 12.55 0.4M
2025-06-27 12.37 12.47 12.17 12.47 2.2M
2025-06-26 12.56 12.72 12.36 12.37 0.3M
2025-06-25 12.78 12.89 12.49 12.71 0.3M
2025-06-24 12.62 12.90 12.43 12.82 0.5M
2025-06-23 12.31 12.52 12.08 12.47 0.4M
2025-06-20 12.63 12.67 12.06 12.48 0.8M
2025-06-18 12.25 12.65 12.11 12.63 0.5M
2025-06-17 12.56 12.64 12.12 12.24 0.3M
2025-06-16 12.82 12.86 12.48 12.65 0.3M
2025-06-13 12.51 12.92 12.33 12.67 0.6M
2025-06-12 12.73 13.44 12.64 13.10 0.3M
2025-06-11 13.19 13.22 12.79 12.88 0.4M
2025-06-10 12.54 13.30 12.45 13.07 0.7M
2025-06-09 12.80 12.92 12.28 12.45 0.7M
2025-06-06 12.33 12.76 12.33 12.60 0.4M
2025-06-05 12.21 12.44 11.92 12.13 0.3M
2025-06-04 12.07 12.57 12.07 12.20 0.3M
2025-06-03 11.82 12.25 11.61 12.08 0.3M
2025-06-02 11.50 11.83 11.32 11.64 0.3M
2025-05-30 11.23 11.72 11.02 11.43 0.5M
2025-05-29 11.26 11.42 11.04 11.35 0.2M
2025-05-28 11.24 11.54 11.05 11.23 0.6M
2025-05-27 11.62 11.81 11.10 11.22 0.4M
2025-05-23 11.32 11.67 11.29 11.54 0.3M
2025-05-22 11.89 12.00 11.47 11.48 0.5M
2025-05-21 12.28 12.74 11.80 11.94 0.4M
2025-05-20 12.12 12.70 11.96 12.43 0.6M
2025-05-19 11.68 11.96 11.46 11.82 0.2M
2025-05-16 11.54 11.79 11.51 11.71 0.3M
2025-05-15 11.24 11.56 10.93 11.53 0.3M
2025-05-14 11.58 11.73 11.13 11.25 0.3M
2025-05-13 12.01 12.11 11.52 11.61 0.4M
2025-05-12 11.61 12.20 11.34 12.02 0.5M
2025-05-09 11.38 12.19 11.00 11.31 0.7M
2025-05-08 11.34 11.37 10.86 11.32 0.8M
2025-05-07 12.02 12.02 11.23 11.34 0.5M
2025-05-06 12.67 12.80 11.72 11.74 0.5M
2025-05-05 12.95 13.06 12.76 12.85 0.4M
2025-05-02 12.90 13.23 12.90 12.96 0.3M
2025-05-01 12.95 13.08 12.51 12.88 0.4M
2025-04-30 12.57 13.15 12.50 13.01 0.6M
2025-04-29 12.79 12.84 12.48 12.69 0.3M
2025-04-28 12.66 12.98 12.66 12.88 0.5M
2025-04-25 12.41 12.58 12.23 12.57 0.4M
2025-04-24 12.49 12.63 12.14 12.52 0.4M
2025-04-23 12.53 12.93 12.31 12.45 0.5M
2025-04-22 11.91 12.28 11.67 12.16 0.7M
2025-04-21 11.47 12.15 11.34 11.75 0.8M
2025-04-17 11.23 11.59 11.12 11.53 0.4M
2025-04-16 10.86 11.31 10.69 11.25 0.6M
2025-04-15 10.93 11.48 10.91 10.94 0.6M
2025-04-14 10.86 11.18 10.75 11.00 0.9M
2025-04-11 9.43 10.73 9.40 10.63 1.1M
2025-04-10 9.61 9.80 9.03 9.44 1.2M
2025-04-09 9.52 10.24 9.22 10.00 2.3M
2025-04-08 11.06 11.10 9.74 9.91 0.9M
2025-04-07 10.15 10.75 9.71 10.43 1.2M
2025-04-04 11.40 11.75 10.61 10.95 1.2M
2025-04-03 11.57 12.08 11.54 11.75 1.1M
2025-04-02 11.73 12.01 11.44 11.92 0.5M
2025-04-01 11.81 12.05 11.49 11.62 0.7M
2025-03-31 12.07 12.10 11.52 11.91 0.6M
2025-03-28 12.59 12.64 12.20 12.37 0.3M
2025-03-27 12.31 12.71 12.16 12.51 0.3M
2025-03-26 12.75 12.75 12.15 12.35 0.7M
2025-03-25 13.19 13.28 12.67 12.80 0.6M
2025-03-24 12.88 13.21 12.80 13.05 0.5M
2025-03-21 12.80 13.03 12.64 12.72 0.8M
2025-03-20 12.86 13.00 12.64 12.93 0.7M
2025-03-19 12.36 12.80 12.09 12.79 0.6M
2025-03-18 12.65 12.97 12.11 12.34 0.7M
2025-03-17 12.23 12.65 11.85 12.58 0.7M
2025-03-14 12.96 13.17 12.23 12.25 0.6M
2025-03-13 12.28 12.57 12.07 12.55 1.2M
2025-03-12 11.90 12.55 11.82 12.28 1.0M
2025-03-11 11.21 11.73 10.96 11.70 1.1M
2025-03-10 11.77 11.84 10.97 11.10 1.1M
2025-03-07 12.21 12.21 11.67 12.00 0.7M
2025-03-06 12.44 12.50 11.68 12.13 1.4M
2025-03-05 12.72 13.18 12.70 13.18 0.7M
2025-03-04 12.50 12.97 12.40 12.75 0.8M
2025-03-03 13.43 13.46 12.46 12.74 0.7M
2025-02-28 13.28 13.69 13.11 13.40 0.8M
2025-02-27 13.86 14.07 13.30 13.34 0.3M
2025-02-26 14.01 14.01 13.29 13.86 0.5M
2025-02-25 14.04 14.04 13.11 13.57 0.5M
2025-02-24 14.39 14.39 13.85 13.95 0.3M
2025-02-21 14.19 14.41 13.85 14.39 0.3M
2025-02-20 14.72 14.82 13.89 14.02 0.5M
2025-02-19 14.63 14.82 14.50 14.82 0.3M
2025-02-18 15.00 15.25 14.45 14.67 0.3M
2025-02-14 14.73 15.16 14.61 15.01 0.2M
2025-02-13 14.32 14.69 14.23 14.62 0.3M
2025-02-12 13.00 14.34 12.82 14.30 0.7M
2025-02-11 13.94 14.09 13.23 13.25 0.4M
2025-02-10 14.32 14.58 14.07 14.19 0.3M
2025-02-07 14.79 14.96 14.19 14.28 0.3M
2025-02-06 14.99 15.14 14.69 14.91 0.2M
2025-02-05 14.34 14.98 14.24 14.95 0.3M
2025-02-04 14.64 14.99 14.22 14.24 0.4M
2025-02-03 14.24 15.08 14.15 14.70 0.6M
2025-01-31 14.77 14.97 14.48 14.60 0.3M
2025-01-30 14.79 14.99 14.50 14.74 0.2M
2025-01-29 14.56 14.95 14.41 14.61 0.2M
2025-01-28 14.41 14.78 14.26 14.56 0.2M
2025-01-27 14.45 15.08 14.37 14.45 0.4M
2025-01-24 14.63 14.81 14.42 14.59 0.3M
2025-01-23 14.49 15.00 14.43 14.82 0.4M
2025-01-22 14.40 14.71 14.16 14.67 0.3M
2025-01-21 14.09 14.39 13.88 14.29 0.3M
2025-01-17 14.11 14.13 13.58 13.88 0.3M
2025-01-16 14.63 14.63 13.75 13.99 0.5M
2025-01-15 13.96 14.55 13.71 14.04 0.4M
2025-01-14 14.14 14.14 13.34 13.62 0.4M
2025-01-13 13.40 14.07 12.80 13.96 0.8M
2025-01-10 13.80 13.94 12.89 13.22 0.8M
2025-01-08 14.21 14.28 13.92 14.13 0.3M
2025-01-07 14.22 14.56 14.04 14.31 0.4M
2025-01-06 15.25 15.25 14.44 14.46 0.7M
2025-01-03 16.46 17.07 14.99 15.01 0.8M
2025-01-02 14.66 15.04 14.42 14.78 0.5M