시장 데이터를 불러오는 중
전체 종목
자이 랩 ADR 과거 주가
Zai Lab Limited - American Depositary Shares · ZLAB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zai Lab Limited - American Depositary Shares · ZLAB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,772 | ₩36,097 | ₩31,860 | ₩33,509 | +2.25% | 429.6만 |
| 2026.09.28–2026.10.02 | ₩34,072 | ₩35,775 | ₩31,793 | ₩32,624 | -4.25% | 376.2만 |
| 2026.09.21–2026.09.25 | ₩35,722 | ₩36,265 | ₩33,261 | ₩33,496 | -6.23% | 385.3만 |
| 2026.09.14–2026.09.18 | ₩32,584 | ₩36,392 | ₩32,034 | ₩34,461 | +5.76% | 481.6만 |
| 2026.09.08–2026.09.11 | ₩34,515 | ₩35,534 | ₩31,699 | ₩32,369 | -6.22% | 347.7만 |
| 2026.08.31–2026.09.04 | ₩34,193 | ₩36,875 | ₩33,268 | ₩35,172 | +2.86% | 435.5만 |
| 2026.08.24–2026.08.28 | ₩34,099 | ₩36,472 | ₩33,858 | ₩34,971 | +2.56% | 424.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,875 |
| ₩33,040 |
| ₩34,877 |
| +3.01% |
| 710.7만 |
| 2026.08.10–2026.08.14 | ₩30,264 | ₩35,748 | ₩30,177 | ₩34,729 | +14.75% | 996.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,538 | ₩32,269 | ₩24,337 | ₩31,270 | +27.43% | 424.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,665 | ₩25,893 | ₩24,029 | ₩24,498 | -4.55% | 310.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,435 | ₩28,022 | ₩25,370 | ₩25,772 | -6.06% | 259.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,421 | ₩28,011 | ₩25,839 | ₩27,086 | -1.22% | 452.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,450 | ₩28,025 | ₩24,901 | ₩27,475 | +7.96% | 461.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,404 | ₩26,295 | ₩24,083 | ₩25,638 | +5.05% | 277.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,881 | ₩25,209 | ₩23,104 | ₩24,136 | +1.07% | 628.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,560 | ₩25,625 | ₩23,057 | ₩24,378 | +3.47% | 298.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,608 | ₩24,016 | ₩21,803 | ₩22,889 | +1.25% | 594.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,600 | ₩23,600 | ₩21,857 | ₩22,286 | -5.57% | 562.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,901 | ₩25,182 | ₩23,600 | ₩23,721 | -4.74% | 314.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,174 | ₩26,174 | ₩24,176 | ₩24,954 | -4.66% | 392.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,000 | ₩28,601 | ₩25,249 | ₩27,609 | +6.19% | 416.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,668 | ₩28,937 | ₩24,518 | ₩24,941 | -13.00% | 411.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,647 | ₩30,345 | ₩27,569 | ₩28,883 | -2.58% | 255.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,369 | ₩33,898 | ₩28,796 | ₩30,532 | -5.68% | 452.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,703 | ₩33,134 | ₩27,703 | ₩32,436 | +17.09% | 525.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,368 | ₩29,218 | ₩26,979 | ₩27,730 | +1.32% | 357.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,016 | ₩27,864 | ₩23,493 | ₩27,368 | +13.96% | 293.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,975 | ₩24,753 | ₩23,238 | ₩24,136 | +0.67% | 439.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,901 | ₩25,987 | ₩23,895 | ₩24,257 | -2.58% | 425.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,759 | ₩26,523 | ₩24,471 | ₩24,632 | -4.37% | 219만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,471 | ₩26,456 | ₩22,929 | ₩26,201 | +7.07% | 464.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,201 | ₩27,100 | ₩24,961 | ₩25,772 | -1.64% | 291만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,617 | ₩27,153 | ₩26,148 | ₩26,872 | +0.96% | 133.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,096 | ₩27,113 | ₩23,653 | ₩26,858 | +11.46% | 320.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,816 | ₩24,150 | ₩21,401 | ₩24,136 | +10.63% | 532만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,136 | ₩24,163 | ₩22,125 | ₩22,259 | -7.78% | 361.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,673 | ₩25,665 | ₩24,136 | ₩24,579 | -0.38% | 251만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,968 | ₩26,590 | ₩24,150 | ₩24,914 | -0.21% | 386.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,284 | ₩25,906 | ₩23,895 | ₩24,874 | +2.43% | 522.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,694 | ₩24,096 | ₩23,037 | ₩23,238 | -1.92% | 222.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,734 | ₩25,491 | ₩23,291 | ₩24,579 | +3.56% | 245.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,707 | ₩24,525 | ₩22,554 | ₩24,190 | +2.04% | 660.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,786 | ₩26,145 | ₩23,761 | ₩23,828 | -7.59% | 386.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,033 | ₩27,207 | ₩26,013 | ₩26,148 | -3.27% | 390.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,845 | ₩27,442 | ₩26,402 | ₩27,368 | +1.95% | 522.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,628 | ₩28,675 | ₩26,161 | ₩26,845 | -6.23% | 324.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,808 | ₩30,036 | ₩28,494 | ₩29,165 | -2.16% | 368.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,124 | ₩36,540 | ₩28,849 | ₩29,366 | -18.71% | 634.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,789 | ₩35,789 | ₩33,697 | ₩35,038 | -2.10% | 523.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,921 | ₩39,919 | ₩34,944 | ₩35,292 | -6.93% | 348.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,077 | ₩42,708 | ₩37,290 | ₩37,934 | -9.85% | 408.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,365 | ₩43,928 | ₩39,986 | ₩40,549 | -6.49% | 71.8만 |
|---|