Adaptive Biotechnologies Corp (ADPT)

ADPT
🏛️ 미국 →
14.46
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 7.99 8.49 7.78 7.78 25.9K
09:32 7.84 7.84 7.81 7.81 6.2K
09:33 7.81 7.85 7.81 7.85 3.7K
09:34 7.85 7.85 7.85 7.85 0.1K
09:35 7.85 7.88 7.85 7.88 0.1K
09:36 7.86 7.88 7.86 7.88 6.6K
09:37 7.89 7.91 7.89 7.90 0.9K
09:38 7.90 7.90 7.81 7.81 2.7K
09:39 7.81 7.82 7.78 7.82 5.6K
09:40 7.83 7.83 7.83 7.83 1.2K
09:41 7.82 7.87 7.82 7.86 10.1K
09:42 7.83 7.83 7.83 7.83 0.9K
09:43 7.83 7.83 7.83 7.83 2.6K
09:44 7.83 7.83 7.82 7.82 3.8K
09:45 7.82 7.83 7.82 7.83 0.7K
09:46 7.83 7.83 7.83 7.83 3.1K
09:47 7.83 7.83 7.83 7.83 0.4K
09:48 7.81 7.81 7.81 7.81 0.9K
09:49 7.81 7.81 7.81 7.81 0.2K
09:50 7.75 7.79 7.75 7.79 5.4K
09:51 7.79 7.81 7.79 7.81 3.8K
09:52 7.81 7.81 7.77 7.78 2.5K
09:53 7.78 7.78 7.78 7.78 0.6K
09:54 7.76 7.76 7.76 7.76 0.8K
09:55 7.76 7.76 7.73 7.73 0.9K
09:56 7.73 7.75 7.73 7.75 2.0K
09:57 7.72 7.73 7.72 7.73 9.0K
09:58 7.74 7.74 7.72 7.72 0.7K
09:59 7.74 7.76 7.74 7.74 2.2K
10:00 7.74 7.74 7.74 7.74 1.5K
10:01 7.74 7.74 7.72 7.72 1.4K
10:02 7.72 7.72 7.68 7.68 6.9K
10:03 7.68 7.70 7.65 7.70 6.4K
10:04 7.70 7.70 7.69 7.69 4.8K
10:05 7.69 7.70 7.69 7.70 29.2K
10:06 7.77 7.80 7.77 7.77 16.6K
10:07 7.76 7.77 7.76 7.77 1.5K
10:08 7.76 7.80 7.76 7.80 6.6K
10:09 7.78 7.78 7.78 7.78 0.6K
10:10 7.81 7.81 7.81 7.81 3.3K
10:11 7.81 7.87 7.81 7.87 4.5K
10:12 7.85 7.87 7.85 7.85 5.1K
10:13 7.85 7.88 7.85 7.88 0.7K
10:14 7.87 7.92 7.87 7.92 2.9K
10:15 7.92 7.92 7.87 7.87 5.4K
10:16 7.88 7.88 7.84 7.84 2.6K
10:17 7.84 7.84 7.84 7.84 0.5K
10:18 7.85 7.85 7.85 7.85 0.2K
10:19 7.85 7.86 7.85 7.86 1.7K
10:20 7.86 7.86 7.86 7.86 0.6K
10:21 7.88 7.89 7.88 7.89 0.3K
10:22 7.86 7.86 7.85 7.85 1.9K
10:23 7.85 7.85 7.83 7.83 1.7K
10:24 7.83 7.84 7.83 7.84 0.2K
10:25 7.84 7.84 7.84 7.84 0.8K
10:26 7.89 7.89 7.89 7.89 0.6K
10:27 7.89 7.91 7.89 7.91 0.8K
10:28 7.89 7.89 7.89 7.89 0.8K
10:29 7.89 7.89 7.88 7.88 0.4K
10:30 7.88 7.88 7.87 7.87 0.2K
10:31 7.87 7.87 7.86 7.86 2.6K
10:32 7.86 7.86 7.84 7.84 0.5K
10:33 7.84 7.84 7.84 7.84 0.3K
10:34 7.84 7.84 7.84 7.84 0.1K
10:35 7.84 7.84 7.84 7.84 0.3K
10:36 7.85 7.87 7.85 7.87 2.5K
10:37 7.87 7.89 7.87 7.89 1.3K
10:38 7.89 7.89 7.89 7.89 1.3K
10:39 7.89 7.89 7.89 7.89 0.3K
10:40 7.90 7.93 7.90 7.93 3.4K
10:41 7.95 7.96 7.95 7.96 2.4K
10:42 7.96 7.98 7.96 7.98 3.3K
10:43 7.98 7.98 7.98 7.98 0.8K
10:44 7.98 7.98 7.95 7.95 0.8K
10:45 7.93 7.96 7.93 7.96 7.8K
10:46 7.96 7.96 7.96 7.96 0.3K
10:47 7.96 7.96 7.96 7.96 0.1K
10:48 7.96 7.96 7.96 7.96 0.3K
10:49 7.96 7.96 7.96 7.96 0.3K
10:50 7.95 7.95 7.95 7.95 0.4K
10:51 7.95 7.95 7.95 7.95 0.4K
10:52 7.95 7.95 7.95 7.95 0.3K
10:53 7.95 7.96 7.95 7.96 1.5K
10:54 7.96 7.97 7.96 7.97 0.3K
10:55 7.97 7.97 7.97 7.97 0.2K
10:56 7.97 7.97 7.95 7.95 1.3K
10:57 7.95 7.97 7.95 7.97 1.8K
10:58 7.97 7.97 7.97 7.97 1.8K
10:59 7.99 8.00 7.99 8.00 3.9K
11:00 8.00 8.00 7.95 7.95 2.4K
11:01 7.94 7.95 7.94 7.95 1.5K
11:02 7.95 7.96 7.95 7.96 4.6K
11:03 7.96 7.96 7.96 7.96 0.8K
11:04 7.96 7.99 7.96 7.99 1.1K
11:05 7.99 7.99 7.99 7.99 1.4K
11:06 7.99 8.00 7.99 8.00 3.9K
11:07 8.02 8.05 8.02 8.05 5.9K
11:08 8.06 8.06 8.05 8.05 2.2K
11:09 8.06 8.06 8.00 8.00 4.9K
11:10 8.00 8.00 8.00 8.00 0.4K
11:11 8.00 8.01 8.00 8.01 0.5K
11:12 8.01 8.02 7.99 8.02 5.9K
11:13 8.02 8.02 8.02 8.02 5.7K
11:14 8.02 8.05 8.02 8.05 4.2K
11:15 8.06 8.10 8.06 8.10 10.3K
11:16 8.11 8.16 8.11 8.16 9.4K
11:17 8.16 8.16 8.13 8.15 5.3K
11:18 8.14 8.14 8.12 8.12 1.5K
11:19 8.14 8.15 8.13 8.15 3.0K
11:20 8.15 8.16 8.15 8.16 4.1K
11:21 8.17 8.17 8.12 8.13 9.6K
11:22 8.13 8.13 8.10 8.10 4.6K
11:23 8.10 8.14 8.10 8.14 2.5K
11:24 8.13 8.15 8.11 8.15 5.4K
11:25 8.15 8.16 8.15 8.16 1.0K
11:26 8.16 8.16 8.13 8.14 8.8K
11:27 8.15 8.16 8.14 8.14 2.0K
11:28 8.14 8.14 8.13 8.13 1.4K
11:29 8.17 8.17 8.15 8.15 2.0K
11:30 8.17 8.17 8.16 8.17 2.7K
11:31 8.17 8.20 8.17 8.20 1.9K
11:32 8.20 8.20 8.20 8.20 0.3K
11:33 8.18 8.19 8.18 8.18 0.3K
11:34 8.18 8.20 8.18 8.19 4.3K
11:35 8.19 8.20 8.19 8.19 0.7K
11:36 8.20 8.20 8.18 8.18 3.3K
11:37 8.18 8.21 8.18 8.20 2.4K
11:38 8.18 8.18 8.18 8.18 5.1K
11:39 8.19 8.19 8.19 8.19 0.8K
11:40 8.19 8.21 8.19 8.21 1.2K
11:41 8.20 8.23 8.20 8.22 1.6K
11:42 8.20 8.20 8.20 8.20 1.9K
11:43 8.20 8.20 8.19 8.19 0.9K
11:44 8.20 8.21 8.20 8.21 1.0K
11:45 8.20 8.21 8.16 8.16 4.3K
11:46 8.18 8.18 8.16 8.18 19.8K
11:47 8.13 8.13 8.04 8.05 103.3K
11:48 8.05 8.10 8.05 8.10 3.9K
11:49 8.10 8.10 8.10 8.10 3.4K
11:50 8.07 8.10 8.07 8.10 6.3K
11:51 8.10 8.12 8.09 8.09 9.7K
11:52 8.10 8.10 8.09 8.09 5.2K
11:53 8.08 8.08 8.08 8.08 3.5K
11:54 8.09 8.09 8.09 8.09 1.6K
11:55 8.09 8.12 8.09 8.12 0.6K
11:56 8.13 8.13 8.13 8.13 1.5K
11:57 8.14 8.15 8.14 8.14 3.3K
11:58 8.14 8.14 8.14 8.14 2.2K
11:59 8.13 8.13 8.11 8.11 1.9K
12:00 8.10 8.10 8.09 8.09 3.4K
12:01 8.09 8.09 8.07 8.07 2.7K
12:02 8.07 8.09 8.06 8.06 3.9K
12:03 8.06 8.06 8.04 8.06 13.8K
12:04 8.05 8.06 8.05 8.06 3.1K
12:05 8.07 8.10 8.07 8.10 3.6K
12:06 8.10 8.11 8.10 8.11 0.9K
12:07 8.13 8.13 8.10 8.11 3.7K
12:08 8.11 8.11 8.11 8.11 0.9K
12:09 8.11 8.12 8.11 8.12 0.1K
12:10 8.12 8.12 8.10 8.10 1.2K
12:11 8.10 8.10 8.10 8.10 0.4K
12:12 8.10 8.10 8.10 8.10 0.8K
12:13 8.12 8.12 8.12 8.12 0.5K
12:14 8.12 8.13 8.12 8.13 0.3K
12:15 8.13 8.13 8.13 8.13 0.6K
12:16 8.13 8.13 8.11 8.11 0.5K
12:17 8.11 8.12 8.11 8.12 0.8K
12:18 8.12 8.13 8.12 8.13 0.5K
12:19 8.13 8.13 8.10 8.12 34.2K
12:20 8.10 8.10 8.08 8.08 2.9K
12:21 8.10 8.10 8.09 8.10 7.6K
12:22 8.10 8.10 8.10 8.10 1.2K
12:23 8.11 8.13 8.11 8.13 2.5K
12:24 8.13 8.14 8.13 8.14 1.0K
12:25 8.12 8.12 8.10 8.10 1.4K
12:26 8.07 8.08 8.07 8.08 2.9K
12:27 8.08 8.08 8.08 8.08 8.0K
12:28 8.08 8.08 8.08 8.08 6.4K
12:29 8.08 8.08 8.08 8.08 5.8K
12:30 8.08 8.12 8.08 8.12 12.6K
12:31 8.12 8.12 8.12 8.12 0.4K
12:32 8.12 8.12 8.08 8.09 2.1K
12:33 8.09 8.09 8.09 8.09 0.2K
12:34 8.09 8.09 8.09 8.09 0.7K
12:35 8.07 8.10 8.07 8.10 3.1K
12:36 8.10 8.10 8.10 8.10 0.1K
12:37 8.10 8.10 8.10 8.10 0.5K
12:38 8.10 8.11 8.10 8.11 1.9K
12:39 8.11 8.11 8.10 8.10 4.9K
12:40 8.08 8.09 8.08 8.09 3.6K
12:41 8.08 8.10 8.08 8.10 2.5K
12:42 8.11 8.11 8.11 8.11 1.5K
12:43 8.10 8.10 8.09 8.10 1.9K
12:44 8.10 8.10 8.10 8.10 2.5K
12:45 8.11 8.11 8.10 8.10 13.0K
12:46 8.10 8.10 8.10 8.10 0.7K
12:47 8.10 8.10 8.10 8.10 0.1K
12:48 8.11 8.11 8.10 8.10 3.1K
12:49 8.10 8.10 8.10 8.10 2.6K
12:50 8.11 8.12 8.11 8.12 3.2K
12:51 8.12 8.12 8.12 8.12 0.8K
12:52 8.12 8.12 8.12 8.12 1.6K
12:53 8.12 8.12 8.12 8.12 0.8K
12:54 8.12 8.12 8.12 8.12 0.8K
12:55 8.12 8.12 8.12 8.12 0.2K
12:56 8.12 8.12 8.09 8.11 7.6K
12:57 8.12 8.12 8.10 8.10 3.7K
12:58 8.10 8.10 8.10 8.10 0.5K
12:59 8.10 8.12 8.10 8.12 0.1K
13:00 8.12 8.12 8.11 8.11 0.9K
13:01 8.11 8.11 8.11 8.11 0.2K
13:02 8.11 8.12 8.11 8.11 0.7K
13:03 8.11 8.12 8.11 8.12 0.7K
13:04 8.12 8.13 8.12 8.13 2.7K
13:05 8.12 8.13 8.11 8.11 14.5K
13:06 8.11 8.12 8.11 8.12 0.8K
13:07 8.12 8.13 8.12 8.13 2.4K
13:08 8.13 8.15 8.13 8.15 2.6K
13:09 8.16 8.17 8.16 8.17 1.7K
13:10 8.17 8.18 8.15 8.18 46.2K
13:11 8.17 8.17 8.15 8.15 4.6K
13:12 8.15 8.15 8.15 8.15 0.7K
13:13 8.15 8.17 8.15 8.17 0.9K
13:14 8.17 8.17 8.17 8.17 0.2K
13:15 8.13 8.13 8.13 8.13 11.3K
13:16 8.14 8.14 8.13 8.13 1.2K
13:17 8.13 8.14 8.13 8.14 0.4K
13:18 8.15 8.15 8.15 8.15 2.3K
13:19 8.15 8.15 8.14 8.14 1.5K
13:20 8.14 8.14 8.13 8.14 3.1K
13:21 8.13 8.14 8.13 8.14 1.4K
13:22 8.14 8.15 8.14 8.15 1.5K
13:23 8.15 8.15 8.15 8.15 0.7K
13:24 8.15 8.15 8.15 8.15 0.1K
13:25 8.15 8.15 8.15 8.15 0.1K
13:26 8.14 8.14 8.13 8.13 5.6K
13:27 8.13 8.14 8.13 8.14 7.3K
13:28 8.14 8.14 8.06 8.06 32.3K
13:29 8.05 8.05 8.05 8.05 0.5K
13:30 8.05 8.05 8.04 8.05 3.3K
13:31 8.05 8.05 8.05 8.05 0.9K
13:32 8.05 8.09 8.05 8.09 2.8K
13:33 8.09 8.09 8.03 8.04 4.2K
13:34 8.07 8.07 8.05 8.05 2.0K
13:35 8.06 8.06 8.05 8.06 1.4K
13:36 8.06 8.07 8.06 8.07 1.8K
13:37 8.08 8.09 8.08 8.09 3.4K
13:38 8.08 8.10 8.08 8.09 17.4K
13:39 8.10 8.11 8.10 8.11 5.0K
13:40 8.11 8.12 8.10 8.10 2.5K
13:41 8.10 8.10 8.10 8.10 0.1K
13:42 8.10 8.10 8.10 8.10 0.5K
13:43 8.12 8.13 8.12 8.13 1.8K
13:44 8.13 8.13 8.10 8.10 5.0K
13:45 8.10 8.10 8.10 8.10 0.9K
13:46 8.10 8.11 8.10 8.11 1.9K
13:47 8.11 8.11 8.10 8.11 1.8K
13:48 8.11 8.11 8.10 8.10 2.5K
13:49 8.10 8.10 8.10 8.10 1.6K
13:50 8.10 8.10 8.10 8.10 0.5K
13:51 8.10 8.12 8.10 8.12 6.7K
13:52 8.11 8.11 8.11 8.11 2.1K
13:53 8.10 8.11 8.10 8.11 3.6K
13:54 8.11 8.11 8.11 8.11 0.2K
13:55 8.10 8.10 8.10 8.10 2.2K
13:56 8.10 8.10 8.10 8.10 0.2K
13:57 8.10 8.10 8.10 8.10 0.4K
13:58 8.10 8.10 8.10 8.10 0.2K
13:59 8.10 8.11 8.10 8.11 0.8K
14:00 8.11 8.11 8.11 8.11 1.4K
14:01 8.11 8.11 8.11 8.11 6.3K
14:02 8.11 8.11 8.11 8.11 1.1K
14:03 8.11 8.12 8.11 8.12 4.1K
14:04 8.12 8.12 8.12 8.12 1.6K
14:05 8.12 8.13 8.12 8.13 2.6K
14:06 8.12 8.12 8.11 8.11 5.0K
14:07 8.11 8.13 8.11 8.13 4.4K
14:08 8.13 8.14 8.13 8.14 1.8K
14:09 8.14 8.14 8.13 8.14 1.7K
14:10 8.14 8.14 8.14 8.14 2.3K
14:11 8.13 8.14 8.12 8.12 3.7K
14:12 8.12 8.12 8.12 8.12 1.0K
14:13 8.12 8.12 8.12 8.12 1.7K
14:14 8.12 8.12 8.11 8.11 19.8K
14:15 8.11 8.11 8.10 8.10 48.4K
14:16 8.13 8.13 8.11 8.11 5.0K
14:17 8.11 8.11 8.10 8.11 6.1K
14:18 8.11 8.12 8.11 8.12 1.5K
14:19 8.12 8.12 8.12 8.12 2.2K
14:20 8.12 8.12 8.12 8.12 2.1K
14:21 8.12 8.12 8.08 8.10 8.4K
14:22 8.11 8.13 8.11 8.13 4.7K
14:23 8.13 8.13 8.12 8.12 1.4K
14:24 8.12 8.12 8.12 8.12 1.0K
14:25 8.12 8.12 8.12 8.12 1.9K
14:26 8.12 8.14 8.12 8.13 3.4K
14:27 8.13 8.13 8.11 8.11 3.2K
14:28 8.11 8.11 8.11 8.11 1.1K
14:29 8.10 8.10 8.09 8.09 4.2K
14:30 8.09 8.09 8.07 8.07 2.4K
14:31 8.06 8.06 8.06 8.06 1.8K
14:32 8.06 8.06 8.06 8.06 0.9K
14:33 8.06 8.06 8.06 8.06 15.1K
14:34 8.06 8.06 8.03 8.03 3.2K
14:35 8.02 8.03 8.02 8.03 4.3K
14:36 8.03 8.04 8.03 8.04 0.4K
14:37 8.08 8.08 8.05 8.05 37.0K
14:38 8.05 8.05 8.05 8.05 2.1K
14:39 8.05 8.05 8.05 8.05 1.4K
14:40 8.05 8.08 8.05 8.08 12.2K
14:41 8.09 8.09 8.08 8.08 1.3K
14:42 8.08 8.14 8.08 8.14 7.7K
14:43 8.13 8.13 8.11 8.11 3.4K
14:44 8.11 8.12 8.11 8.12 0.2K
14:45 8.12 8.12 8.12 8.12 0.9K
14:46 8.12 8.12 8.12 8.12 0.4K
14:47 8.12 8.12 8.12 8.12 0.5K
14:48 8.12 8.15 8.12 8.15 3.4K
14:49 8.16 8.18 8.16 8.18 2.9K
14:50 8.18 8.19 8.18 8.19 1.9K
14:51 8.17 8.17 8.16 8.16 8.5K
14:52 8.16 8.18 8.16 8.17 7.2K
14:53 8.16 8.16 8.16 8.16 1.1K
14:54 8.16 8.16 8.15 8.15 0.7K
14:55 8.14 8.14 8.14 8.14 0.9K
14:56 8.14 8.14 8.14 8.14 0.4K
14:57 8.14 8.14 8.14 8.14 0.2K
14:58 8.14 8.14 8.14 8.14 10.5K
14:59 8.15 8.16 8.15 8.15 4.8K
15:00 8.15 8.15 8.15 8.15 0.0K
15:01 8.14 8.16 8.14 8.16 4.9K
15:02 8.16 8.17 8.16 8.17 0.3K
15:03 8.17 8.18 8.17 8.18 1.7K
15:04 8.18 8.18 8.17 8.17 7.5K
15:05 8.17 8.17 8.17 8.17 0.8K
15:06 8.15 8.16 8.15 8.16 3.9K
15:07 8.16 8.16 8.15 8.15 0.5K
15:08 8.15 8.15 8.15 8.15 1.0K
15:09 8.16 8.16 8.16 8.16 1.1K
15:10 8.16 8.16 8.16 8.16 1.9K
15:11 8.15 8.15 8.14 8.14 6.1K
15:12 8.13 8.13 8.13 8.13 1.5K
15:13 8.13 8.14 8.13 8.13 4.7K
15:14 8.14 8.14 8.14 8.14 2.5K
15:15 8.14 8.14 8.13 8.13 3.6K
15:16 8.14 8.14 8.12 8.13 2.2K
15:17 8.13 8.13 8.13 8.13 3.6K
15:18 8.14 8.14 8.13 8.13 1.8K
15:19 8.13 8.13 8.13 8.13 1.7K
15:20 8.13 8.14 8.13 8.14 3.3K
15:21 8.14 8.15 8.14 8.15 2.1K
15:22 8.15 8.15 8.15 8.15 3.6K
15:23 8.15 8.16 8.15 8.16 2.5K
15:24 8.16 8.18 8.16 8.18 6.2K
15:25 8.18 8.19 8.18 8.19 1.6K
15:26 8.19 8.19 8.19 8.19 2.6K
15:27 8.19 8.20 8.19 8.19 3.9K
15:28 8.19 8.20 8.19 8.20 3.9K
15:29 8.19 8.19 8.19 8.19 3.2K
15:30 8.19 8.19 8.18 8.18 12.7K
15:31 8.18 8.18 8.18 8.18 3.0K
15:32 8.18 8.18 8.17 8.17 11.9K
15:33 8.17 8.19 8.16 8.18 19.5K
15:34 8.18 8.18 8.14 8.15 4.3K
15:35 8.14 8.16 8.14 8.16 4.9K
15:36 8.16 8.16 8.15 8.15 3.2K
15:37 8.16 8.17 8.16 8.16 3.7K
15:38 8.16 8.16 8.15 8.16 6.3K
15:39 8.16 8.16 8.15 8.15 4.1K
15:40 8.15 8.15 8.15 8.15 3.4K
15:41 8.15 8.16 8.15 8.16 9.2K
15:42 8.16 8.17 8.16 8.17 4.7K
15:43 8.17 8.17 8.16 8.16 4.4K
15:44 8.16 8.16 8.16 8.16 5.5K
15:45 8.16 8.16 8.16 8.16 2.2K
15:46 8.16 8.16 8.16 8.16 3.6K
15:47 8.16 8.16 8.16 8.16 4.2K
15:48 8.16 8.16 8.16 8.16 3.6K
15:49 8.16 8.16 8.15 8.15 17.3K
15:50 8.15 8.15 8.15 8.15 5.5K
15:51 8.15 8.17 8.15 8.17 15.1K
15:52 8.15 8.15 8.15 8.15 8.3K
15:53 8.15 8.15 8.15 8.15 7.3K
15:54 8.16 8.17 8.16 8.16 142.7K
15:55 8.16 8.16 8.15 8.16 53.5K
15:56 8.16 8.16 8.13 8.14 33.2K
15:57 8.14 8.14 8.13 8.14 24.4K
15:58 8.13 8.13 8.12 8.13 29.2K
15:59 8.13 8.14 8.13 8.14 35.7K
16:00 8.14 8.14 8.10 8.13 366.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음