Adaptive Biotechnologies Corp (ADPT)

ADPT
🏛️ 미국 →
14.38
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 7.76 7.91 7.60 7.78 28.3K
09:32 7.85 7.85 7.80 7.81 12.6K
09:33 7.76 7.79 7.73 7.74 5.2K
09:34 7.74 7.74 7.65 7.65 2.3K
09:35 7.71 7.76 7.67 7.72 8.7K
09:36 7.72 7.81 7.72 7.75 6.7K
09:37 7.78 7.85 7.78 7.85 22.6K
09:38 7.83 7.87 7.83 7.87 10.1K
09:39 7.88 7.88 7.86 7.86 1.7K
09:40 7.84 7.84 7.84 7.84 2.2K
09:41 7.79 7.79 7.79 7.79 2.5K
09:42 7.83 7.83 7.74 7.74 5.5K
09:43 7.74 7.74 7.74 7.74 1.0K
09:44 7.73 7.73 7.70 7.70 1.9K
09:45 7.70 7.75 7.70 7.75 1.9K
09:46 7.77 7.77 7.77 7.77 1.1K
09:47 7.73 7.77 7.72 7.73 7.8K
09:48 7.78 7.78 7.75 7.75 4.9K
09:49 7.77 7.83 7.77 7.83 6.8K
09:50 7.79 7.79 7.78 7.78 1.5K
09:51 7.78 7.84 7.78 7.82 4.3K
09:52 7.82 7.82 7.75 7.82 3.2K
09:53 7.80 7.80 7.77 7.80 4.9K
09:54 7.77 7.78 7.76 7.78 2.8K
09:55 7.78 7.79 7.75 7.75 2.4K
09:56 7.83 7.84 7.83 7.84 7.7K
09:57 7.80 7.86 7.80 7.85 5.9K
09:58 7.85 7.90 7.85 7.90 3.9K
09:59 7.90 7.91 7.89 7.89 5.8K
10:00 7.86 7.86 7.86 7.86 1.1K
10:01 7.86 7.86 7.84 7.84 1.4K
10:02 7.91 7.92 7.91 7.92 3.1K
10:03 7.91 7.91 7.88 7.88 1.5K
10:04 7.88 7.88 7.84 7.88 5.3K
10:05 7.91 7.91 7.87 7.87 3.4K
10:06 7.87 7.87 7.87 7.87 0.7K
10:07 7.84 7.84 7.81 7.83 6.0K
10:08 7.83 7.83 7.83 7.83 0.5K
10:09 7.78 7.83 7.78 7.83 8.6K
10:10 7.87 7.88 7.83 7.83 17.1K
10:11 7.79 7.81 7.77 7.77 2.5K
10:12 7.77 7.77 7.77 7.77 0.8K
10:13 7.78 7.80 7.78 7.79 5.0K
10:14 7.79 7.82 7.79 7.81 1.2K
10:15 7.82 7.82 7.75 7.75 3.1K
10:16 7.79 7.79 7.78 7.78 2.1K
10:17 7.78 7.78 7.78 7.78 0.2K
10:18 7.78 7.78 7.72 7.72 1.8K
10:19 7.70 7.70 7.70 7.70 1.7K
10:20 7.71 7.71 7.69 7.70 3.0K
10:21 7.73 7.73 7.72 7.72 3.8K
10:22 7.72 7.72 7.72 7.72 1.4K
10:23 7.68 7.70 7.68 7.70 5.9K
10:24 7.70 7.71 7.70 7.70 1.7K
10:25 7.70 7.70 7.70 7.70 1.2K
10:26 7.70 7.70 7.70 7.70 0.5K
10:27 7.70 7.70 7.70 7.70 0.1K
10:28 7.68 7.71 7.68 7.71 2.9K
10:29 7.70 7.71 7.70 7.71 3.8K
10:30 7.71 7.73 7.71 7.73 2.1K
10:31 7.73 7.73 7.73 7.73 6.2K
10:32 7.75 7.77 7.75 7.77 1.2K
10:33 7.77 7.78 7.77 7.78 3.6K
10:34 7.78 7.78 7.78 7.78 0.8K
10:35 7.78 7.78 7.76 7.77 0.8K
10:36 7.77 7.79 7.75 7.79 3.8K
10:37 7.76 7.79 7.76 7.79 2.4K
10:38 7.79 7.80 7.79 7.80 2.4K
10:39 7.80 7.80 7.80 7.80 1.6K
10:40 7.80 7.80 7.80 7.80 1.3K
10:41 7.80 7.80 7.73 7.73 4.2K
10:42 7.73 7.77 7.73 7.77 1.2K
10:43 7.76 7.76 7.73 7.73 1.6K
10:44 7.68 7.68 7.68 7.68 1.3K
10:45 7.68 7.71 7.68 7.71 1.7K
10:46 7.72 7.72 7.69 7.71 1.2K
10:47 7.71 7.71 7.69 7.70 1.8K
10:48 7.70 7.72 7.68 7.72 2.0K
10:49 7.72 7.77 7.72 7.77 2.3K
10:50 7.78 7.78 7.77 7.77 3.8K
10:51 7.77 7.77 7.75 7.75 3.8K
10:52 7.75 7.75 7.75 7.75 2.0K
10:53 7.75 7.75 7.75 7.75 0.4K
10:54 7.75 7.76 7.73 7.73 2.7K
10:55 7.73 7.74 7.73 7.73 4.3K
10:56 7.73 7.73 7.73 7.73 0.5K
10:57 7.72 7.73 7.72 7.73 1.0K
10:58 7.73 7.73 7.73 7.73 1.0K
10:59 7.73 7.73 7.73 7.73 3.0K
11:00 7.73 7.74 7.73 7.74 3.7K
11:01 7.74 7.79 7.74 7.79 2.9K
11:02 7.79 7.79 7.76 7.76 2.4K
11:03 7.76 7.76 7.74 7.74 1.9K
11:04 7.74 7.77 7.74 7.77 3.2K
11:05 7.77 7.77 7.77 7.77 1.2K
11:06 7.77 7.77 7.77 7.77 0.2K
11:07 7.76 7.76 7.76 7.76 2.6K
11:08 7.76 7.76 7.76 7.76 0.1K
11:09 7.75 7.76 7.75 7.76 1.8K
11:10 7.73 7.73 7.73 7.73 1.6K
11:11 7.74 7.74 7.72 7.72 1.7K
11:12 7.72 7.73 7.72 7.73 3.6K
11:13 7.73 7.73 7.72 7.73 1.1K
11:14 7.76 7.76 7.76 7.76 2.9K
11:15 7.76 7.76 7.76 7.76 0.4K
11:16 7.74 7.77 7.74 7.77 4.1K
11:17 7.77 7.77 7.74 7.74 3.7K
11:18 7.74 7.74 7.74 7.74 0.6K
11:19 7.73 7.73 7.68 7.68 2.5K
11:20 7.68 7.68 7.68 7.68 2.5K
11:21 7.68 7.68 7.68 7.68 0.7K
11:22 7.67 7.69 7.67 7.69 3.1K
11:23 7.68 7.70 7.68 7.70 4.2K
11:24 7.70 7.70 7.68 7.68 1.9K
11:25 7.68 7.68 7.65 7.65 4.3K
11:26 7.65 7.65 7.65 7.65 0.0K
11:27 7.65 7.65 7.65 7.65 0.5K
11:28 7.68 7.68 7.68 7.68 4.2K
11:29 7.68 7.68 7.68 7.68 0.2K
11:30 7.67 7.67 7.67 7.67 2.2K
11:31 7.68 7.71 7.68 7.71 5.6K
11:32 7.71 7.71 7.70 7.70 1.0K
11:33 7.70 7.71 7.70 7.71 0.4K
11:34 7.71 7.71 7.70 7.70 2.6K
11:35 7.70 7.74 7.70 7.74 5.9K
11:36 7.74 7.74 7.73 7.73 1.9K
11:37 7.74 7.76 7.74 7.74 6.9K
11:38 7.74 7.74 7.74 7.74 0.3K
11:39 7.75 7.75 7.72 7.72 2.4K
11:40 7.72 7.73 7.72 7.73 1.5K
11:41 7.73 7.77 7.73 7.77 3.5K
11:42 7.77 7.78 7.77 7.78 0.4K
11:43 7.78 7.78 7.76 7.76 1.6K
11:44 7.76 7.79 7.76 7.79 2.4K
11:45 7.79 7.79 7.78 7.78 1.8K
11:46 7.78 7.79 7.78 7.78 12.0K
11:47 7.78 7.78 7.78 7.78 0.7K
11:48 7.78 7.79 7.78 7.78 7.5K
11:49 7.77 7.77 7.77 7.77 1.3K
11:50 7.77 7.82 7.77 7.82 8.0K
11:51 7.81 7.81 7.80 7.81 1.2K
11:52 7.80 7.80 7.80 7.80 0.9K
11:53 7.79 7.79 7.79 7.79 2.1K
11:54 7.80 7.81 7.80 7.80 3.3K
11:55 7.81 7.81 7.80 7.80 1.1K
11:56 7.80 7.80 7.80 7.80 0.2K
11:57 7.80 7.81 7.80 7.81 5.0K
11:58 7.81 7.81 7.80 7.80 1.1K
11:59 7.80 7.81 7.80 7.80 2.8K
12:00 7.79 7.79 7.77 7.77 2.3K
12:01 7.77 7.77 7.76 7.76 2.8K
12:02 7.76 7.76 7.76 7.76 3.7K
12:03 7.76 7.76 7.76 7.76 0.0K
12:04 7.76 7.76 7.72 7.72 6.6K
12:05 7.72 7.73 7.72 7.73 0.8K
12:06 7.72 7.73 7.72 7.72 4.3K
12:07 7.72 7.72 7.71 7.71 1.3K
12:08 7.71 7.71 7.70 7.70 0.7K
12:09 7.71 7.73 7.71 7.73 6.8K
12:10 7.73 7.73 7.73 7.73 3.1K
12:11 7.73 7.74 7.73 7.74 2.0K
12:12 7.74 7.74 7.74 7.74 1.1K
12:13 7.74 7.75 7.74 7.75 1.0K
12:14 7.75 7.75 7.74 7.75 2.0K
12:15 7.74 7.75 7.74 7.74 1.0K
12:16 7.75 7.75 7.74 7.74 0.3K
12:17 7.75 7.75 7.75 7.75 0.5K
12:18 7.76 7.76 7.76 7.76 4.1K
12:19 7.77 7.77 7.77 7.77 0.4K
12:20 7.77 7.77 7.77 7.77 0.2K
12:21 7.76 7.76 7.75 7.75 1.7K
12:22 7.75 7.75 7.74 7.74 0.6K
12:23 7.76 7.76 7.74 7.74 5.7K
12:24 7.75 7.75 7.75 7.75 0.6K
12:25 7.75 7.75 7.73 7.73 1.8K
12:26 7.73 7.75 7.73 7.75 2.8K
12:27 7.76 7.77 7.76 7.77 4.6K
12:28 7.76 7.76 7.76 7.76 1.0K
12:29 7.78 7.83 7.78 7.83 9.1K
12:30 7.82 7.82 7.82 7.82 4.6K
12:31 7.82 7.82 7.79 7.79 0.8K
12:32 7.79 7.79 7.77 7.77 1.2K
12:33 7.77 7.80 7.77 7.80 2.4K
12:34 7.80 7.80 7.78 7.78 1.1K
12:35 7.80 7.82 7.80 7.82 2.3K
12:36 7.82 7.82 7.82 7.82 1.2K
12:37 7.83 7.83 7.83 7.83 2.6K
12:38 7.83 7.84 7.83 7.84 1.7K
12:39 7.84 7.84 7.84 7.84 0.6K
12:40 7.83 7.83 7.82 7.82 2.4K
12:41 7.82 7.82 7.81 7.81 1.5K
12:42 7.81 7.81 7.81 7.81 1.3K
12:43 7.81 7.81 7.80 7.80 4.0K
12:44 7.81 7.81 7.81 7.81 0.5K
12:45 7.81 7.81 7.79 7.80 5.0K
12:46 7.80 7.83 7.80 7.83 2.3K
12:47 7.83 7.83 7.83 7.83 1.5K
12:48 7.85 7.85 7.83 7.83 2.3K
12:49 7.83 7.83 7.83 7.83 1.1K
12:50 7.83 7.83 7.82 7.82 0.8K
12:51 7.81 7.81 7.80 7.80 1.2K
12:52 7.81 7.81 7.81 7.81 2.4K
12:53 7.80 7.80 7.80 7.80 0.7K
12:54 7.80 7.80 7.79 7.79 1.3K
12:55 7.82 7.83 7.82 7.83 5.0K
12:56 7.83 7.83 7.82 7.82 1.8K
12:57 7.82 7.82 7.81 7.81 1.2K
12:58 7.81 7.81 7.81 7.81 3.2K
12:59 7.81 7.82 7.81 7.82 0.5K
13:00 7.82 7.82 7.82 7.82 0.8K
13:01 7.81 7.82 7.81 7.82 0.9K
13:02 7.82 7.82 7.82 7.82 1.1K
13:03 7.82 7.82 7.82 7.82 0.4K
13:04 7.82 7.83 7.82 7.83 3.8K
13:05 7.83 7.84 7.83 7.84 1.1K
13:06 7.84 7.85 7.84 7.85 2.8K
13:07 7.85 7.85 7.85 7.85 0.4K
13:08 7.85 7.85 7.84 7.84 1.7K
13:09 7.84 7.87 7.84 7.87 3.0K
13:10 7.87 7.87 7.86 7.86 0.9K
13:11 7.86 7.88 7.86 7.88 2.4K
13:12 7.89 7.90 7.89 7.90 1.4K
13:13 7.90 7.92 7.90 7.92 2.2K
13:14 7.92 7.92 7.92 7.92 1.1K
13:15 7.92 7.92 7.92 7.92 0.3K
13:16 7.92 7.92 7.90 7.90 2.0K
13:17 7.90 7.90 7.87 7.88 3.0K
13:18 7.88 7.88 7.84 7.85 1.6K
13:19 7.85 7.85 7.84 7.84 0.8K
13:20 7.84 7.84 7.84 7.84 1.0K
13:21 7.84 7.84 7.84 7.84 1.0K
13:22 7.83 7.85 7.81 7.85 2.6K
13:23 7.85 7.85 7.83 7.83 1.3K
13:24 7.83 7.84 7.83 7.84 3.2K
13:25 7.84 7.84 7.84 7.84 1.4K
13:26 7.84 7.85 7.84 7.85 1.2K
13:27 7.85 7.86 7.85 7.85 4.0K
13:28 7.86 7.86 7.86 7.86 0.4K
13:29 7.86 7.86 7.86 7.86 0.4K
13:30 7.85 7.85 7.85 7.85 3.9K
13:31 7.84 7.84 7.84 7.84 1.4K
13:32 7.84 7.87 7.84 7.87 4.5K
13:33 7.87 7.87 7.87 7.87 2.0K
13:34 7.87 7.88 7.87 7.88 2.0K
13:35 7.90 7.90 7.90 7.90 1.2K
13:36 7.90 7.90 7.90 7.90 0.4K
13:37 7.89 7.91 7.89 7.91 1.4K
13:38 7.91 7.91 7.89 7.89 2.2K
13:39 7.90 7.91 7.90 7.91 2.2K
13:40 7.91 7.91 7.91 7.91 1.6K
13:41 7.90 7.91 7.90 7.91 2.5K
13:42 7.91 7.91 7.91 7.91 1.9K
13:43 7.91 7.95 7.91 7.95 2.0K
13:44 7.94 7.94 7.94 7.94 1.4K
13:45 7.94 7.94 7.93 7.93 1.9K
13:46 7.93 7.95 7.93 7.95 0.6K
13:47 7.95 7.96 7.93 7.96 4.5K
13:48 7.97 8.02 7.97 8.02 27.2K
13:49 8.02 8.02 8.01 8.02 8.8K
13:50 8.03 8.06 8.03 8.05 4.2K
13:51 8.05 8.05 8.02 8.03 1.9K
13:52 8.03 8.03 8.01 8.01 0.9K
13:53 8.03 8.03 8.03 8.03 2.9K
13:54 8.02 8.03 8.02 8.03 1.3K
13:55 8.03 8.03 8.02 8.02 4.6K
13:56 8.03 8.04 8.03 8.04 3.5K
13:57 8.04 8.05 8.04 8.05 5.1K
13:58 8.05 8.05 8.05 8.05 0.5K
13:59 8.05 8.05 8.05 8.05 0.5K
14:00 8.03 8.06 8.03 8.06 11.3K
14:01 8.06 8.06 8.06 8.06 0.0K
14:02 8.06 8.06 8.06 8.06 1.5K
14:03 8.07 8.07 8.07 8.07 3.3K
14:04 8.06 8.07 8.06 8.07 3.9K
14:05 8.07 8.07 8.05 8.05 4.5K
14:06 8.04 8.04 8.04 8.04 1.1K
14:07 8.04 8.12 8.04 8.12 11.0K
14:08 8.11 8.12 8.11 8.12 1.0K
14:09 8.12 8.15 8.12 8.15 2.3K
14:10 8.14 8.14 8.11 8.11 3.4K
14:11 8.11 8.11 8.08 8.08 2.5K
14:12 8.09 8.09 8.08 8.08 2.0K
14:13 8.08 8.08 8.08 8.08 1.3K
14:14 8.10 8.11 8.10 8.11 5.0K
14:15 8.11 8.11 8.10 8.10 0.7K
14:16 8.10 8.10 8.10 8.10 0.9K
14:17 8.07 8.11 8.07 8.11 2.9K
14:18 8.11 8.11 8.11 8.11 0.3K
14:19 8.11 8.13 8.11 8.13 3.4K
14:20 8.13 8.14 8.13 8.13 2.3K
14:21 8.13 8.17 8.13 8.17 2.7K
14:22 8.17 8.17 8.17 8.17 2.3K
14:23 8.17 8.17 8.17 8.17 0.4K
14:24 8.17 8.19 8.17 8.19 3.7K
14:25 8.19 8.19 8.18 8.18 1.2K
14:26 8.18 8.18 8.17 8.17 0.7K
14:27 8.15 8.15 8.12 8.12 3.2K
14:28 8.13 8.13 8.13 8.13 3.4K
14:29 8.13 8.13 8.13 8.13 0.7K
14:30 8.14 8.14 8.13 8.13 1.2K
14:31 8.14 8.14 8.12 8.14 7.6K
14:32 8.14 8.14 8.13 8.13 0.5K
14:33 8.13 8.14 8.13 8.14 1.9K
14:34 8.14 8.14 8.12 8.12 5.9K
14:35 8.12 8.14 8.12 8.13 4.8K
14:36 8.13 8.14 8.12 8.14 2.7K
14:37 8.14 8.20 8.14 8.20 10.4K
14:38 8.20 8.20 8.17 8.17 0.6K
14:39 8.17 8.18 8.17 8.18 0.3K
14:40 8.17 8.18 8.17 8.18 1.3K
14:41 8.18 8.20 8.18 8.20 14.3K
14:42 8.20 8.20 8.18 8.18 1.8K
14:43 8.15 8.16 8.15 8.16 3.7K
14:44 8.16 8.16 8.16 8.16 1.8K
14:45 8.16 8.16 8.16 8.16 0.7K
14:46 8.16 8.16 8.15 8.15 2.3K
14:47 8.15 8.17 8.15 8.17 4.0K
14:48 8.17 8.17 8.16 8.16 1.9K
14:49 8.16 8.17 8.16 8.17 1.0K
14:50 8.16 8.16 8.16 8.16 0.4K
14:51 8.16 8.16 8.16 8.16 0.7K
14:52 8.16 8.16 8.15 8.16 4.3K
14:53 8.16 8.16 8.16 8.16 1.7K
14:54 8.16 8.16 8.16 8.16 1.2K
14:55 8.16 8.16 8.16 8.16 0.7K
14:56 8.16 8.19 8.16 8.19 6.2K
14:57 8.18 8.19 8.17 8.17 3.0K
14:58 8.17 8.17 8.15 8.15 2.4K
14:59 8.15 8.15 8.15 8.15 4.1K
15:00 8.15 8.15 8.13 8.14 3.7K
15:01 8.14 8.16 8.14 8.16 2.2K
15:02 8.16 8.17 8.16 8.17 1.3K
15:03 8.18 8.18 8.17 8.17 2.2K
15:04 8.17 8.17 8.15 8.15 0.7K
15:05 8.16 8.17 8.16 8.17 6.4K
15:06 8.17 8.17 8.16 8.16 1.1K
15:07 8.16 8.16 8.15 8.15 2.2K
15:08 8.16 8.16 8.16 8.16 3.5K
15:09 8.16 8.17 8.16 8.17 1.1K
15:10 8.17 8.17 8.15 8.15 1.8K
15:11 8.15 8.16 8.15 8.16 2.2K
15:12 8.16 8.17 8.16 8.17 0.6K
15:13 8.17 8.17 8.17 8.17 0.9K
15:14 8.17 8.19 8.17 8.19 2.9K
15:15 8.19 8.20 8.19 8.20 0.4K
15:16 8.20 8.20 8.20 8.20 3.3K
15:17 8.20 8.20 8.19 8.19 3.6K
15:18 8.22 8.23 8.22 8.23 10.8K
15:19 8.23 8.24 8.23 8.24 2.3K
15:20 8.24 8.24 8.24 8.24 5.2K
15:21 8.27 8.27 8.27 8.27 2.6K
15:22 8.27 8.29 8.27 8.29 6.2K
15:23 8.29 8.30 8.28 8.30 4.4K
15:24 8.30 8.30 8.29 8.29 1.0K
15:25 8.29 8.29 8.29 8.29 1.7K
15:26 8.28 8.28 8.26 8.26 6.0K
15:27 8.26 8.26 8.26 8.26 2.7K
15:28 8.26 8.26 8.26 8.26 0.9K
15:29 8.26 8.29 8.26 8.29 9.4K
15:30 8.29 8.29 8.29 8.29 2.4K
15:31 8.29 8.29 8.29 8.29 1.5K
15:32 8.28 8.29 8.28 8.28 6.4K
15:33 8.28 8.28 8.26 8.26 4.2K
15:34 8.26 8.27 8.25 8.25 7.6K
15:35 8.24 8.24 8.22 8.24 5.8K
15:36 8.24 8.25 8.22 8.22 5.5K
15:37 8.24 8.25 8.23 8.23 4.8K
15:38 8.23 8.23 8.22 8.22 3.6K
15:39 8.22 8.24 8.22 8.23 3.8K
15:40 8.23 8.23 8.21 8.22 1.9K
15:41 8.20 8.21 8.19 8.19 2.5K
15:42 8.19 8.19 8.17 8.17 3.6K
15:43 8.18 8.18 8.16 8.17 5.4K
15:44 8.17 8.18 8.17 8.18 2.8K
15:45 8.18 8.18 8.16 8.16 5.3K
15:46 8.16 8.18 8.16 8.18 3.2K
15:47 8.17 8.17 8.16 8.16 6.1K
15:48 8.16 8.16 8.15 8.15 2.3K
15:49 8.15 8.16 8.13 8.14 4.7K
15:50 8.14 8.14 8.12 8.13 3.2K
15:51 8.12 8.12 8.10 8.10 5.6K
15:52 8.09 8.09 8.05 8.05 9.4K
15:53 8.05 8.08 8.04 8.08 14.9K
15:54 8.06 8.11 8.06 8.11 10.3K
15:55 8.11 8.11 8.10 8.11 7.6K
15:56 8.10 8.13 8.10 8.13 9.7K
15:57 8.12 8.13 8.11 8.13 14.5K
15:58 8.13 8.13 8.13 8.13 7.2K
15:59 8.13 8.14 8.12 8.12 16.1K
16:00 8.12 8.13 8.11 8.12 587.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음