—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Zymeworks Inc. Common Stock (ZYME) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-1625.6725.8624.9425.03-2.80%632,800
2026-10-1525.1926.2125.1825.75+3.96%751,900
2026-10-1425.0025.2024.6024.77-1.20%558,800
2026-10-1325.0425.6024.9125.07-1.03%2,455,300
2026-10-1225.5625.7925.1925.33-1.78%2,775,800
2026-10-0925.2826.3425.2825.79+2.10%491,100
2026-10-0826.2426.2425.0025.26-4.79%1,367,200
2026-10-0725.7527.0225.1726.53+3.43%1,620,500
2026-10-0626.4226.7925.5125.65-2.14%1,466,000
2026-10-0525.3726.5025.2826.21+4.21%1,037,000
2026-10-0226.1826.1925.0425.15-3.12%844,400
2026-10-0126.4426.5625.8825.96-2.00%808,700
2026-09-3027.2527.7326.4726.49-2.61%1,585,000
2026-09-2927.1228.2626.7627.20+0.29%999,900
2026-09-2825.9427.5425.6627.12+2.26%1,375,700
2026-09-2526.8626.8826.2326.52-1.08%1,094,700
2026-09-2427.1327.5026.1426.81-2.51%752,900
2026-09-2327.5527.8926.5227.50-0.24%647,700
2026-09-2226.7227.7026.5527.57+2.82%446,000
2026-09-2126.8427.1726.1926.81+0.90%582,600
2026-09-1827.4527.5526.3826.57-3.31%1,096,100
2026-09-1727.1527.8626.7127.48+4.73%1,330,300
2026-09-1626.1726.5525.9126.24+0.73%687,000
2026-09-1526.6126.7925.8126.05-2.98%552,100
2026-09-1426.8027.1426.2326.85+2.32%711,000
2026-09-1126.6226.9926.0326.24-0.74%1,030,800
2026-09-1026.8127.0426.3926.43-2.63%585,300
2026-09-0927.8128.0927.0827.15-3.42%395,800
2026-09-0828.9328.9328.0728.11-3.70%442,400
2026-09-0429.8129.9929.0929.19-2.37%476,600
2026-09-0331.3431.3429.5929.90-3.70%790,900
2026-09-0230.0031.1730.0031.05+4.65%807,900
2026-09-0129.3229.9029.0729.67+0.88%483,000
2026-08-3128.0629.7027.8129.41+4.03%716,200
2026-08-2828.9128.9128.1828.27-2.55%542,100
2026-08-2729.3329.5828.5329.01-1.01%625,200
2026-08-2627.5630.6227.4829.30+6.68%1,215,700
2026-08-2528.8630.5025.6127.47-4.52%2,076,600
2026-08-2428.6828.8327.0128.77+0.35%823,000
2026-08-2126.9728.7426.7728.67+7.90%835,700
2026-08-2027.0827.1626.2326.57-2.35%498,700
2026-08-1927.1227.8326.3627.21+4.37%845,200
2026-08-1825.3526.3525.3126.07+3.00%650,100
2026-08-1725.0125.8024.9425.31+0.76%442,400
2026-08-1425.6225.7324.8925.12-2.48%332,600
2026-08-1325.2725.9924.9625.76+3.33%664,700
2026-08-1224.2025.0923.9424.93+2.51%563,600
2026-08-1124.6524.9324.1724.32+0.66%461,235
2026-08-1023.6324.2023.4724.16+2.63%819,974
2026-08-0724.1024.7623.1823.54+1.77%578,100
2026-08-0623.5023.8423.1023.13-1.57%673,500
2026-08-0523.1023.9122.8123.50+3.12%488,400
2026-08-0422.4123.4321.9722.79+4.49%419,800
2026-08-0321.9522.1421.5221.81-0.59%398,300
2026-07-3122.7522.7521.8021.94-3.39%375,100
2026-07-3022.0223.0021.9022.71+3.18%402,900
2026-07-2922.6622.9621.9022.01-2.65%340,500
2026-07-2823.2023.5022.3522.61-1.70%358,000
2026-07-2723.0723.5922.9923.00+0.61%259,300
2026-07-2423.3223.6922.7222.86-1.12%272,400
2026-07-2322.9823.5122.8623.12-1.03%357,900
2026-07-2223.8524.2523.2823.36-2.87%388,100
2026-07-2123.8024.2123.7024.05+1.22%512,933
2026-07-2024.1524.5423.7323.76-1.78%437,383
2026-07-1724.2024.5924.0124.19+0.00%444,700
2026-07-1624.7524.9724.0424.19-1.91%458,800
2026-07-1524.8224.9724.2424.66+0.00%326,200
2026-07-1424.8725.2224.5924.66-1.12%346,000
2026-07-1325.7925.7924.7424.94-3.63%340,700
2026-07-1027.0327.1325.3625.88-4.40%483,200
2026-07-0926.6627.4126.6527.07+1.58%598,100
2026-07-0826.6227.0225.9826.65-0.26%901,600
2026-07-0725.4026.8325.3126.72+5.49%771,600
2026-07-0626.3126.3624.7025.33-3.72%622,900
2026-07-0225.7826.3225.4026.31+2.29%563,800
2026-07-0126.1426.3925.3025.72-1.61%558,600
2026-06-3024.6527.1424.5026.14+8.46%1,097,300
2026-06-2923.2124.1521.9124.10-0.21%1,086,900
2026-06-2623.7524.4023.5224.15+1.60%942,300
2026-06-2524.4025.0723.7023.77-2.18%429,700
2026-06-2424.1624.5024.1424.30+1.76%432,000
2026-06-2322.9024.2722.9023.88+2.67%623,500
2026-06-2223.5123.6123.0523.26+0.52%530,500
2026-06-1823.3423.5922.6523.14+0.00%699,000
2026-06-1722.6323.3622.6323.14+2.89%697,700
2026-06-1623.3123.4222.1422.49-3.31%596,800
2026-06-1523.1423.4022.9123.26+1.66%526,400
2026-06-1223.0223.4522.7622.88-0.37%523,000
2026-06-1122.8723.4322.3022.96+0.50%1,335,500
2026-06-1023.2023.5722.6922.85-1.76%620,700
2026-06-0924.4124.6523.1423.26-2.80%875,700
2026-06-0823.9224.3023.7023.93-0.46%553,200
2026-06-0525.0425.1124.0224.04-4.22%464,800
2026-06-0424.6425.3024.3425.10+3.08%467,200
2026-06-0324.3224.4523.9424.35+1.00%802,700
2026-06-0224.3224.5524.0624.11-1.75%887,500
2026-06-0125.0125.0123.9324.54-2.35%1,910,900
2026-05-2925.3225.6224.9625.13-1.37%585,700
2026-05-2824.6125.5424.4825.48+2.78%389,900
2026-05-2725.4026.1924.7824.79-2.40%509,500
2026-05-2625.6026.0025.1525.40-0.82%1,001,900
2026-05-2225.2025.6824.9425.61+1.99%478,000
2026-05-2124.4225.3624.3725.11+1.09%618,600
2026-05-2024.4025.2024.2724.84+1.80%542,900
2026-05-1924.1924.5523.8724.40-0.12%615,300
2026-05-1823.9324.7023.8824.43+2.09%750,200
2026-05-1524.5025.3423.6423.93-0.13%640,800
2026-05-1424.7524.7523.5023.96-2.48%557,500
2026-05-1323.8824.9423.7524.57+2.80%646,800
2026-05-1224.1524.5823.6623.90-0.54%724,000
2026-05-1123.7624.9923.7224.03+0.59%1,185,200
2026-05-0826.2126.2123.3923.89-10.19%1,454,100
2026-05-0727.6727.9626.2526.60-3.66%707,900
2026-05-0626.9727.6426.6027.61+3.49%427,500
2026-05-0527.0227.3326.1226.68-0.37%412,700
2026-05-0426.5326.9526.3226.78+0.64%352,500
2026-05-0127.5427.5426.6126.61-3.38%370,100
2026-04-3027.9828.1827.1827.54-1.04%482,700
2026-04-2927.5227.9526.7727.83-0.39%824,400
2026-04-2828.6128.8927.9227.94-2.17%421,300
2026-04-2727.9329.7527.9328.56+1.64%950,200
2026-04-2427.5128.3026.9328.10+2.44%570,600
2026-04-2328.5128.8827.3427.43-3.86%559,800
2026-04-2228.4028.8127.9528.53+0.92%715,600
2026-04-2127.8728.4727.0928.27+1.51%490,700
2026-04-2027.7627.8927.4327.85+0.18%311,800
2026-04-1727.8427.9727.3227.80+2.21%487,200
2026-04-1627.8027.8027.0827.20-1.91%336,000
2026-04-1527.1127.9226.9127.73+2.78%790,400
2026-04-1426.3127.3026.3126.98+3.10%743,600
2026-04-1326.3926.8025.8326.17-0.57%512,700
2026-04-1027.2927.2925.8526.32-3.77%532,500
2026-04-0926.2727.4426.0527.35+2.40%396,800
2026-04-0826.4826.8825.9026.71+2.73%1,043,300
2026-04-0725.8426.0025.2226.00+0.62%457,400
2026-04-0625.9126.4825.7125.84+0.16%383,600
2026-04-0225.5626.7225.5025.80-0.54%701,800
2026-04-0125.0126.1225.0125.94+3.59%1,137,200
2026-03-3124.5825.4324.5725.04+3.43%585,800
2026-03-3024.0924.7523.5924.21+0.12%596,700
2026-03-2724.4124.9223.8824.18-2.07%429,529
2026-03-2624.0024.9923.9724.69+1.90%388,159
2026-03-2523.9624.8223.9624.23+2.67%522,630
2026-03-2424.0724.1123.2323.60-1.75%487,447
2026-03-2324.1424.1923.7024.02+3.00%533,125
2026-03-2023.8024.1623.2923.32-2.41%604,390
2026-03-1923.1223.9823.0823.89+1.90%577,248
2026-03-1823.3524.0023.3523.45-2.45%699,832
2026-03-1723.5324.3423.4824.04+1.78%550,062
2026-03-1623.1723.9923.1023.62+3.23%880,778
2026-03-1323.4223.8922.4322.88-1.51%787,422
2026-03-1224.7624.7623.1123.23-7.60%681,239
2026-03-1125.0926.0524.8425.14-1.26%762,365
2026-03-1024.9828.0024.7025.46+4.99%1,697,914
2026-03-0923.8824.9123.8824.25+0.71%963,811
2026-03-0625.0925.7523.6824.08-2.90%1,233,024
2026-03-0524.9825.5324.5424.80-1.70%872,653
2026-03-0424.9625.5824.5925.23+3.19%753,754
2026-03-0323.8024.8223.3224.45+4.89%959,762
2026-03-0222.5523.6622.2623.31+0.09%1,118,212
2026-02-2723.3023.6622.9323.29-2.18%547,381
2026-02-2624.0324.0322.9423.81-1.29%531,338
2026-02-2524.0024.6023.7524.12+2.07%582,398
2026-02-2423.1823.6822.8023.63+2.78%445,423
2026-02-2322.4823.3921.9322.99+1.19%473,557
2026-02-2023.1623.4922.5622.72-2.57%537,856
2026-02-1922.7623.5022.6423.32+1.79%535,233
2026-02-1822.9723.4122.7522.91-0.69%586,094
2026-02-1722.4523.2822.4523.07+2.08%439,712
2026-02-1323.1923.5222.4922.60-2.46%608,667
2026-02-1223.0123.4322.4623.17+1.49%448,608
2026-02-1122.6522.9022.0722.83+0.44%680,982
2026-02-1022.7922.9322.2522.73+0.98%490,077
2026-02-0922.5222.7522.2522.51-0.92%602,398
2026-02-0622.3823.0622.3422.72+3.18%575,661
2026-02-0522.9423.5321.9722.02-4.72%619,250
2026-02-0423.7523.7922.4823.11-1.41%578,571
2026-02-0323.1523.6622.8623.44+1.17%480,944
2026-02-0222.4523.3422.4523.17+2.84%455,582
2026-01-3022.2022.7722.0022.53+0.67%560,163
2026-01-2922.2122.7322.0822.38+0.31%625,269
2026-01-2823.0123.0122.1922.31-4.04%652,771
2026-01-2722.8723.2922.8023.25+1.48%472,354
2026-01-2622.8723.1722.5122.91-1.42%1,017,764
2026-01-2323.3723.7623.1323.24-1.32%742,188
2026-01-2223.9524.3123.5023.55-1.67%590,451
2026-01-2124.0224.1723.2423.95+1.18%640,210
2026-01-2022.9424.1022.8023.67+0.85%644,975
2026-01-1623.8623.8623.1423.47-0.68%525,766
2026-01-1524.6524.8023.1423.63-4.02%1,130,005
2026-01-1423.7124.6723.1524.62+2.93%981,131
2026-01-1323.3524.3523.2323.92+3.28%946,991
2026-01-1223.0123.4322.4623.16-0.04%1,062,258
2026-01-0923.4623.8122.8023.17+0.30%984,313
2026-01-0824.5424.9522.9423.10-7.04%1,322,092
2026-01-0724.0925.3524.0424.85+2.77%2,527,871
2026-01-0625.3225.3223.7124.18-5.10%1,744,906
2026-01-0526.5927.1324.5925.48-4.28%1,657,046
2026-01-0226.1226.8425.6826.62+1.10%589,677
2025-12-3126.4326.8826.1526.33-0.79%488,597
2025-12-3026.4826.9126.1026.54-0.75%682,110
2025-12-2926.6626.8626.1926.74-0.48%413,922
2025-12-2626.8726.9826.5126.87+0.04%241,331
2025-12-2427.1127.2826.7426.86+0.26%232,881
2025-12-2327.2827.6825.9426.79-3.01%756,757
2025-12-2227.2327.9426.8227.62+1.43%597,967
2025-12-1926.4327.3626.4227.23+3.14%925,065
2025-12-1826.0026.4925.5226.40+3.17%534,107
2025-12-1726.3326.5524.8825.59-1.01%887,572
2025-12-1625.7826.2025.4725.85-0.46%480,942
2025-12-1525.6326.1425.3025.97+1.92%470,721
2025-12-1226.2826.4625.4425.48+2.17%715,982
2025-12-1125.9126.0724.7924.94-3.59%640,598
2025-12-1025.7826.1825.4525.87+0.25%698,806
2025-12-0926.4126.7725.4325.80-2.29%695,585
2025-12-0826.9527.4926.2326.41-1.05%603,592
2025-12-0526.6827.0025.9826.69+0.64%562,227
2025-12-0426.1826.9625.9126.52+1.14%636,477
2025-12-0325.4826.5125.3026.22+4.46%669,600
2025-12-0226.1226.6624.8325.10-3.57%1,196,145
2025-12-0126.4626.9125.8026.03-2.55%823,456
2025-11-2827.4527.6926.4126.71-2.27%578,064
2025-11-2626.2528.4926.1827.33+4.39%2,198,126
2025-11-2525.0126.2124.7426.18+4.76%1,638,455
2025-11-2424.3025.0023.9824.99+4.04%2,646,955
2025-11-2123.8225.0023.7724.02+0.84%1,688,378
2025-11-2023.0023.9822.8923.82+5.40%1,535,536
2025-11-1923.0023.0021.8922.60-1.70%1,938,163
2025-11-1824.2824.5022.0522.99-3.81%3,658,859
2025-11-1724.0026.1922.5523.90+29.05%11,163,630
2025-11-1418.2119.0718.2018.52+0.11%824,807
2025-11-1319.0019.0918.3718.50-4.49%953,308
2025-11-1219.9720.1719.3219.37-1.58%1,496,902
2025-11-1118.5319.7818.2119.68+9.03%1,691,683
2025-11-1016.6218.2416.5718.05+9.66%1,487,637
2025-11-0717.0117.2216.0016.46-8.04%1,481,658
2025-11-0618.2218.2317.5717.90-0.83%1,274,834
2025-11-0518.2018.4317.8918.05-0.61%431,760
2025-11-0418.3818.7718.0018.16-3.86%551,766
2025-11-0319.0019.1518.4118.89-1.02%676,381
2025-10-3119.0519.2018.7719.09-0.18%345,079
2025-10-3019.2819.9818.8619.12-1.34%911,861
2025-10-2919.4019.4119.0019.38+0.41%1,632,630
2025-10-2818.6519.4218.4719.30+4.49%1,662,900
2025-10-2717.7418.8517.6918.47+4.11%2,690,900
2025-10-2417.4518.1317.2717.74+1.90%818,600
2025-10-2317.6017.8717.3017.41-1.47%597,400
2025-10-2217.9218.1117.4317.67-1.45%858,800
2025-10-2118.3218.4517.9217.93-2.13%613,000
2025-10-2018.6819.1018.2818.32-0.43%822,000

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+41.40%). 가장 약한 달: 5월 (-8.41%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Zymeworks Inc. Common Stock (ZYME)의 최근 종가는 얼마입니까?

2026-10-16 기준 25.03. Closelook 데이터 레이크의 일별 가격 기록 기준.

ZYME의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 31.34, 최저 16.00 (2026-10-16 기준).

Zymeworks Inc. Common Stock이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ZYME의 가장 강한 달은 11월(평균 +41.40%), 가장 약한 달은 5월(평균 -8.41%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.