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 | ₩32,774 | ₩36,099 | ₩31,862 | ₩33,511 | +2.25% | 429.6만 |
| 2026.09.28–2026.10.02 | ₩34,074 | ₩35,777 | ₩31,795 | ₩32,626 | -4.25% | 376.2만 |
| 2026.09.21–2026.09.25 | ₩35,724 | ₩36,267 | ₩33,263 | ₩33,498 | -6.23% | 385.3만 |
| 2026.09.14–2026.09.18 | ₩32,586 | ₩36,394 | ₩32,036 | ₩34,463 | +5.76% | 481.6만 |
| 2026.09.08–2026.09.11 | ₩34,517 | ₩35,536 | ₩31,701 | ₩32,371 | -6.22% | 347.7만 |
| 2026.08.31–2026.09.04 | ₩34,195 | ₩36,877 | ₩33,270 | ₩35,174 | +2.86% | 435.5만 |
| 2026.08.24–2026.08.28 | ₩34,101 | ₩36,475 | ₩33,860 | ₩34,973 | +2.56% | 424.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,877 |
| ₩33,042 |
| ₩34,879 |
| +3.01% |
| 710.7만 |
| 2026.08.10–2026.08.14 | ₩30,266 | ₩35,751 | ₩30,179 | ₩34,731 | +14.75% | 996.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,540 | ₩32,271 | ₩24,339 | ₩31,272 | +27.43% | 424.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,666 | ₩25,894 | ₩24,030 | ₩24,500 | -4.55% | 310.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,436 | ₩28,024 | ₩25,371 | ₩25,774 | -6.06% | 259.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,423 | ₩28,013 | ₩25,841 | ₩27,088 | -1.22% | 452.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,452 | ₩28,026 | ₩24,902 | ₩27,477 | +7.96% | 461.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,406 | ₩26,297 | ₩24,084 | ₩25,640 | +5.05% | 277.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,883 | ₩25,210 | ₩23,105 | ₩24,138 | +1.07% | 628.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,561 | ₩25,626 | ₩23,058 | ₩24,379 | +3.47% | 298.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,609 | ₩24,017 | ₩21,804 | ₩22,891 | +1.25% | 594.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,601 | ₩23,601 | ₩21,858 | ₩22,287 | -5.57% | 562.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,902 | ₩25,184 | ₩23,601 | ₩23,722 | -4.74% | 314.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,176 | ₩26,176 | ₩24,178 | ₩24,956 | -4.66% | 392.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,002 | ₩28,603 | ₩25,251 | ₩27,611 | +6.19% | 416.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,670 | ₩28,938 | ₩24,520 | ₩24,942 | -13.00% | 411.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,649 | ₩30,346 | ₩27,571 | ₩28,885 | -2.58% | 255.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,371 | ₩33,900 | ₩28,798 | ₩30,534 | -5.68% | 452.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,705 | ₩33,136 | ₩27,705 | ₩32,438 | +17.09% | 525.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,369 | ₩29,220 | ₩26,981 | ₩27,731 | +1.32% | 357.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,017 | ₩27,866 | ₩23,494 | ₩27,369 | +13.96% | 293.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,977 | ₩24,754 | ₩23,239 | ₩24,138 | +0.67% | 439.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,902 | ₩25,988 | ₩23,896 | ₩24,258 | -2.58% | 425.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,760 | ₩26,525 | ₩24,473 | ₩24,634 | -4.37% | 219만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,473 | ₩26,458 | ₩22,931 | ₩26,203 | +7.07% | 464.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,203 | ₩27,101 | ₩24,962 | ₩25,774 | -1.64% | 291만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,618 | ₩27,155 | ₩26,149 | ₩26,873 | +0.96% | 133.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,097 | ₩27,115 | ₩23,655 | ₩26,860 | +11.46% | 320.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,818 | ₩24,151 | ₩21,402 | ₩24,138 | +10.63% | 532만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,138 | ₩24,164 | ₩22,126 | ₩22,260 | -7.78% | 361.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,674 | ₩25,666 | ₩24,138 | ₩24,580 | -0.38% | 251만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,969 | ₩26,592 | ₩24,151 | ₩24,915 | -0.21% | 386.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,285 | ₩25,908 | ₩23,896 | ₩24,875 | +2.43% | 522.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,695 | ₩24,097 | ₩23,038 | ₩23,239 | -1.92% | 222.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,735 | ₩25,492 | ₩23,293 | ₩24,580 | +3.56% | 245.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,709 | ₩24,527 | ₩22,555 | ₩24,191 | +2.04% | 660.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,787 | ₩26,146 | ₩23,762 | ₩23,829 | -7.59% | 386.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,034 | ₩27,208 | ₩26,015 | ₩26,149 | -3.27% | 390.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,846 | ₩27,443 | ₩26,404 | ₩27,369 | +1.95% | 522.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,630 | ₩28,677 | ₩26,163 | ₩26,846 | -6.23% | 324.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,810 | ₩30,038 | ₩28,496 | ₩29,166 | -2.16% | 368.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,126 | ₩36,542 | ₩28,851 | ₩29,367 | -18.71% | 634.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,791 | ₩35,791 | ₩33,699 | ₩35,040 | -2.10% | 523.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,923 | ₩39,921 | ₩34,946 | ₩35,295 | -6.93% | 348.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,080 | ₩42,710 | ₩37,293 | ₩37,936 | -9.85% | 408.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,367 | ₩43,931 | ₩39,988 | ₩40,551 | -6.49% | 71.8만 |
|---|