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 | ₩32,750 | ₩36,073 | ₩31,839 | ₩33,487 | +2.25% | 429.6만 |
| 2026.09.28–2026.10.02 | ₩34,050 | ₩35,752 | ₩31,772 | ₩32,603 | -4.25% | 376.2만 |
| 2026.09.21–2026.09.25 | ₩35,698 | ₩36,241 | ₩33,239 | ₩33,474 | -6.23% | 385.3만 |
| 2026.09.14–2026.09.18 | ₩32,562 | ₩36,368 | ₩32,013 | ₩34,439 | +5.76% | 481.6만 |
| 2026.09.08–2026.09.11 | ₩34,492 | ₩35,511 | ₩31,678 | ₩32,348 | -6.22% | 347.7만 |
| 2026.08.31–2026.09.04 | ₩34,171 | ₩36,851 | ₩33,246 | ₩35,149 | +2.86% | 435.5만 |
| 2026.08.24–2026.08.28 | ₩34,077 | ₩36,449 | ₩33,836 | ₩34,948 | +2.56% | 424.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,836 |
| ₩36,851 |
| ₩33,018 |
| ₩34,854 |
| +3.01% |
| 710.7만 |
| 2026.08.10–2026.08.14 | ₩30,244 | ₩35,725 | ₩30,157 | ₩34,707 | +14.75% | 996.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,522 | ₩32,248 | ₩24,321 | ₩31,249 | +27.43% | 424.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,648 | ₩25,876 | ₩24,013 | ₩24,482 | -4.55% | 310.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,417 | ₩28,004 | ₩25,353 | ₩25,755 | -6.06% | 259.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,403 | ₩27,993 | ₩25,822 | ₩27,068 | -1.22% | 452.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,434 | ₩28,006 | ₩24,884 | ₩27,457 | +7.96% | 461.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,388 | ₩26,278 | ₩24,067 | ₩25,621 | +5.05% | 277.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,866 | ₩25,192 | ₩23,089 | ₩24,120 | +1.07% | 628.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,544 | ₩25,608 | ₩23,042 | ₩24,362 | +3.47% | 298.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,593 | ₩24,000 | ₩21,789 | ₩22,874 | +1.25% | 594.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,584 | ₩23,584 | ₩21,842 | ₩22,271 | -5.57% | 562.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,884 | ₩25,166 | ₩23,584 | ₩23,705 | -4.74% | 314.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,157 | ₩26,157 | ₩24,161 | ₩24,938 | -4.66% | 392.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,983 | ₩28,583 | ₩25,233 | ₩27,591 | +6.19% | 416.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,650 | ₩28,918 | ₩24,502 | ₩24,924 | -13.00% | 411.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,628 | ₩30,325 | ₩27,551 | ₩28,864 | -2.58% | 255.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,348 | ₩33,876 | ₩28,777 | ₩30,512 | -5.68% | 452.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,685 | ₩33,112 | ₩27,685 | ₩32,415 | +17.09% | 525.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,350 | ₩29,199 | ₩26,961 | ₩27,712 | +1.32% | 357.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,000 | ₩27,846 | ₩23,477 | ₩27,350 | +13.96% | 293.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,960 | ₩24,737 | ₩23,223 | ₩24,120 | +0.67% | 439.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,884 | ₩25,970 | ₩23,879 | ₩24,241 | -2.58% | 425.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,742 | ₩26,506 | ₩24,455 | ₩24,616 | -4.37% | 219만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,455 | ₩26,439 | ₩22,914 | ₩26,184 | +7.07% | 464.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,184 | ₩27,082 | ₩24,944 | ₩25,755 | -1.64% | 291만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,599 | ₩27,135 | ₩26,130 | ₩26,854 | +0.96% | 133.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,080 | ₩27,095 | ₩23,638 | ₩26,841 | +11.46% | 320.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,802 | ₩24,134 | ₩21,387 | ₩24,120 | +10.63% | 532만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,120 | ₩24,147 | ₩22,110 | ₩22,244 | -7.78% | 361.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,656 | ₩25,648 | ₩24,120 | ₩24,563 | -0.38% | 251만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,951 | ₩26,573 | ₩24,134 | ₩24,898 | -0.21% | 386.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,268 | ₩25,889 | ₩23,879 | ₩24,857 | +2.43% | 522.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,678 | ₩24,080 | ₩23,022 | ₩23,223 | -1.92% | 222.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,718 | ₩25,474 | ₩23,276 | ₩24,563 | +3.56% | 245.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,692 | ₩24,509 | ₩22,539 | ₩24,174 | +2.04% | 660.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,769 | ₩26,128 | ₩23,745 | ₩23,812 | -7.59% | 386.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,015 | ₩27,189 | ₩25,996 | ₩26,130 | -3.27% | 390.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,827 | ₩27,424 | ₩26,385 | ₩27,350 | +1.95% | 522.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,609 | ₩28,656 | ₩26,144 | ₩26,827 | -6.23% | 324.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,789 | ₩30,016 | ₩28,475 | ₩29,145 | -2.16% | 368.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,100 | ₩36,516 | ₩28,831 | ₩29,346 | -18.71% | 634.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,765 | ₩35,765 | ₩33,675 | ₩35,015 | -2.10% | 523.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,896 | ₩39,892 | ₩34,921 | ₩35,269 | -6.93% | 348.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,050 | ₩42,680 | ₩37,266 | ₩37,909 | -9.85% | 408.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,336 | ₩43,899 | ₩39,959 | ₩40,522 | -6.49% | 71.8만 |
|---|