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 8.08 8.63 8.07 8.07 32.8K
09:32 8.03 8.07 8.03 8.06 14.7K
09:33 8.11 8.14 8.11 8.14 23.6K
09:34 8.13 8.13 8.10 8.10 3.6K
09:35 8.11 8.11 8.11 8.11 4.6K
09:36 8.11 8.27 8.11 8.27 35.1K
09:37 8.27 8.27 8.26 8.26 14.2K
09:38 8.26 8.26 8.26 8.26 2.9K
09:39 8.26 8.35 8.26 8.34 34.9K
09:40 8.34 8.46 8.30 8.46 18.2K
09:41 8.45 8.45 8.40 8.40 9.3K
09:42 8.41 8.41 8.31 8.31 14.2K
09:43 8.33 8.36 8.31 8.31 19.3K
09:44 8.30 8.30 8.27 8.27 8.3K
09:45 8.33 8.33 8.32 8.33 4.7K
09:46 8.33 8.33 8.33 8.33 0.4K
09:47 8.33 8.38 8.33 8.38 5.3K
09:48 8.36 8.36 8.35 8.35 3.4K
09:49 8.35 8.37 8.32 8.32 10.1K
09:50 8.33 8.33 8.31 8.31 4.1K
09:51 8.30 8.30 8.30 8.30 5.6K
09:52 8.29 8.32 8.29 8.32 5.3K
09:53 8.33 8.33 8.33 8.33 0.3K
09:54 8.34 8.35 8.33 8.33 3.6K
09:55 8.34 8.34 8.34 8.34 1.1K
09:56 8.34 8.35 8.33 8.33 5.6K
09:57 8.32 8.34 8.32 8.34 3.8K
09:58 8.34 8.37 8.34 8.37 7.0K
09:59 8.37 8.42 8.36 8.42 7.8K
10:00 8.42 8.46 8.42 8.43 8.4K
10:01 8.43 8.44 8.40 8.40 6.2K
10:02 8.40 8.40 8.40 8.40 3.2K
10:03 8.40 8.44 8.40 8.43 7.0K
10:04 8.44 8.45 8.44 8.45 10.1K
10:05 8.45 8.47 8.44 8.44 15.2K
10:06 8.44 8.45 8.44 8.45 1.6K
10:07 8.45 8.45 8.44 8.44 0.9K
10:08 8.44 8.44 8.42 8.42 11.4K
10:09 8.42 8.42 8.42 8.42 2.2K
10:10 8.43 8.45 8.43 8.45 8.5K
10:11 8.44 8.44 8.40 8.40 11.2K
10:12 8.39 8.45 8.39 8.44 144.4K
10:13 8.44 8.44 8.28 8.36 34.0K
10:14 8.36 8.40 8.36 8.38 8.7K
10:15 8.37 8.40 8.37 8.40 4.2K
10:16 8.40 8.40 8.40 8.40 0.2K
10:17 8.41 8.41 8.40 8.40 4.3K
10:18 8.40 8.42 8.40 8.42 5.6K
10:19 8.42 8.44 8.40 8.40 7.8K
10:20 8.40 8.40 8.40 8.40 3.4K
10:21 8.40 8.40 8.40 8.40 0.9K
10:22 8.40 8.40 8.40 8.40 0.2K
10:23 8.40 8.40 8.32 8.32 15.2K
10:24 8.32 8.33 8.31 8.31 11.6K
10:25 8.30 8.30 8.29 8.30 7.2K
10:26 8.30 8.30 8.30 8.30 0.2K
10:27 8.30 8.30 8.30 8.30 8.0K
10:28 8.30 8.31 8.30 8.31 2.1K
10:29 8.31 8.32 8.27 8.32 12.5K
10:30 8.32 8.32 8.29 8.29 1.5K
10:31 8.28 8.28 8.25 8.25 8.7K
10:32 8.25 8.26 8.25 8.25 1.0K
10:33 8.25 8.26 8.25 8.26 3.2K
10:34 8.26 8.26 8.25 8.25 0.7K
10:35 8.25 8.25 8.25 8.25 7.3K
10:36 8.25 8.25 8.25 8.25 0.1K
10:37 8.25 8.25 8.25 8.25 0.1K
10:38 8.25 8.26 8.25 8.26 2.4K
10:39 8.26 8.26 8.26 8.26 0.7K
10:40 8.26 8.26 8.26 8.26 0.4K
10:41 8.26 8.26 8.26 8.26 0.1K
10:42 8.26 8.26 8.25 8.25 0.6K
10:43 8.25 8.25 8.25 8.25 2.8K
10:44 8.25 8.25 8.25 8.25 2.7K
10:45 8.25 8.26 8.25 8.26 0.5K
10:46 8.25 8.26 8.25 8.26 1.8K
10:47 8.26 8.26 8.25 8.25 0.5K
10:48 8.25 8.25 8.25 8.25 0.1K
10:49 8.26 8.26 8.20 8.21 14.7K
10:50 8.21 8.21 8.21 8.21 0.1K
10:51 8.21 8.21 8.21 8.21 6.5K
10:52 8.21 8.21 8.20 8.20 2.3K
10:53 8.20 8.20 8.20 8.20 3.2K
10:54 8.20 8.20 8.20 8.20 24.1K
10:55 8.21 8.21 8.21 8.21 1.4K
10:56 8.20 8.20 8.20 8.20 2.1K
10:57 8.20 8.20 8.20 8.20 0.5K
10:58 8.20 8.21 8.20 8.21 31.6K
10:59 8.18 8.18 7.94 7.94 120.0K
11:00 7.95 7.95 7.95 7.95 5.6K
11:01 7.94 8.08 7.94 8.08 48.8K
11:02 8.11 8.11 8.10 8.10 10.1K
11:03 8.10 8.11 8.07 8.07 4.6K
11:04 8.05 8.07 8.05 8.06 6.0K
11:05 8.07 8.09 8.07 8.09 7.1K
11:06 8.06 8.06 8.05 8.05 7.6K
11:07 8.07 8.07 8.05 8.05 5.7K
11:08 8.06 8.06 8.03 8.03 12.8K
11:09 8.01 8.02 8.01 8.02 10.6K
11:10 8.02 8.02 8.02 8.02 0.2K
11:11 8.02 8.02 8.01 8.01 0.9K
11:12 8.01 8.03 8.00 8.03 21.1K
11:13 8.05 8.05 8.05 8.05 9.5K
11:14 8.05 8.06 8.04 8.06 10.6K
11:15 8.06 8.09 8.06 8.08 8.1K
11:16 8.08 8.08 8.08 8.08 2.2K
11:17 8.08 8.08 8.02 8.02 18.7K
11:18 8.03 8.05 8.03 8.05 15.2K
11:19 8.04 8.05 8.03 8.05 30.5K
11:20 8.05 8.05 8.02 8.04 5.9K
11:21 8.04 8.04 8.03 8.03 40.0K
11:22 8.03 8.04 8.03 8.04 5.4K
11:23 8.06 8.06 8.05 8.06 9.3K
11:24 8.06 8.06 8.01 8.03 17.4K
11:25 8.03 8.03 8.01 8.01 1.5K
11:26 8.01 8.01 8.01 8.01 0.1K
11:27 8.01 8.03 8.01 8.03 1.6K
11:28 8.03 8.03 8.02 8.02 1.0K
11:29 8.02 8.03 8.02 8.03 8.8K
11:30 8.03 8.03 8.01 8.01 3.2K
11:31 8.01 8.02 8.01 8.02 2.5K
11:32 8.02 8.02 8.02 8.02 1.7K
11:33 8.02 8.03 8.02 8.03 2.5K
11:34 8.04 8.06 8.04 8.06 8.8K
11:35 8.05 8.06 8.05 8.06 0.3K
11:36 8.06 8.08 8.06 8.08 2.1K
11:37 8.08 8.08 8.06 8.08 12.9K
11:38 8.08 8.09 8.08 8.09 2.3K
11:39 8.09 8.09 8.09 8.09 2.3K
11:40 8.14 8.15 8.13 8.13 6.9K
11:41 8.13 8.14 8.13 8.13 1.6K
11:42 8.14 8.15 8.14 8.15 1.8K
11:43 8.15 8.19 8.15 8.16 14.5K
11:44 8.16 8.16 8.14 8.14 1.3K
11:45 8.15 8.17 8.15 8.17 6.3K
11:46 8.17 8.17 8.17 8.17 2.9K
11:47 8.17 8.17 8.15 8.15 3.9K
11:48 8.15 8.15 8.15 8.15 0.0K
11:49 8.15 8.15 8.14 8.14 2.6K
11:50 8.14 8.14 8.13 8.13 2.4K
11:51 8.13 8.14 8.13 8.13 1.4K
11:52 8.12 8.12 8.08 8.08 4.7K
11:53 8.09 8.09 8.08 8.08 8.0K
11:54 8.08 8.08 8.07 8.07 1.0K
11:55 8.07 8.07 8.07 8.07 2.5K
11:56 8.08 8.09 8.08 8.08 5.6K
11:57 8.07 8.11 8.07 8.11 8.9K
11:58 8.11 8.11 8.10 8.10 3.7K
11:59 8.11 8.13 8.11 8.13 4.4K
12:00 8.13 8.13 8.13 8.13 12.5K
12:01 8.13 8.13 8.12 8.12 5.3K
12:02 8.12 8.14 8.11 8.14 3.4K
12:03 8.14 8.14 8.13 8.14 7.2K
12:04 8.14 8.14 8.14 8.14 0.1K
12:05 8.14 8.14 8.13 8.13 15.4K
12:06 8.13 8.14 8.13 8.14 2.9K
12:07 8.14 8.14 8.10 8.10 2.3K
12:08 8.08 8.10 8.08 8.10 3.4K
12:09 8.10 8.10 8.10 8.10 1.0K
12:10 8.10 8.12 8.10 8.10 7.6K
12:11 8.10 8.10 8.10 8.10 0.3K
12:12 8.10 8.10 8.10 8.10 0.1K
12:13 8.10 8.11 8.10 8.11 2.1K
12:14 8.11 8.11 8.11 8.11 0.0K
12:15 8.11 8.11 8.11 8.11 0.3K
12:16 8.11 8.11 8.02 8.02 7.0K
12:17 8.02 8.02 8.01 8.01 3.5K
12:18 8.00 8.00 8.00 8.00 0.9K
12:19 8.00 8.00 8.00 8.00 0.1K
12:20 8.00 8.00 8.00 8.00 0.2K
12:21 7.98 7.99 7.98 7.99 13.9K
12:22 7.99 7.99 7.96 7.96 6.6K
12:23 7.96 7.96 7.96 7.96 4.9K
12:24 7.96 7.96 7.96 7.96 1.0K
12:25 7.96 7.96 7.96 7.96 0.2K
12:26 7.96 7.96 7.93 7.93 6.1K
12:27 7.93 7.93 7.92 7.92 2.3K
12:28 7.94 7.94 7.93 7.93 6.7K
12:29 7.96 7.96 7.96 7.96 8.9K
12:30 7.96 7.96 7.95 7.96 2.5K
12:31 7.97 7.98 7.97 7.98 4.0K
12:32 7.98 7.98 7.95 7.95 8.6K
12:33 7.95 7.95 7.95 7.95 0.2K
12:34 7.95 7.96 7.95 7.96 2.9K
12:35 7.97 7.97 7.96 7.96 8.7K
12:36 7.96 7.96 7.96 7.96 0.5K
12:37 7.96 7.96 7.96 7.96 0.3K
12:38 7.96 7.96 7.88 7.88 8.4K
12:39 7.88 7.88 7.88 7.88 0.3K
12:40 7.88 7.88 7.88 7.88 0.0K
12:41 7.82 7.83 7.82 7.82 1.2K
12:42 7.82 7.82 7.81 7.82 19.5K
12:43 7.83 7.83 7.82 7.82 1.4K
12:44 7.82 7.83 7.82 7.83 0.9K
12:45 7.85 7.86 7.84 7.86 13.1K
12:46 7.85 7.86 7.85 7.86 4.2K
12:47 7.87 7.88 7.87 7.88 4.2K
12:48 7.88 7.90 7.87 7.87 9.5K
12:49 7.87 7.91 7.87 7.91 5.6K
12:50 7.90 7.91 7.90 7.91 5.2K
12:51 7.91 7.91 7.90 7.90 1.9K
12:52 7.90 7.90 7.87 7.87 1.8K
12:53 7.87 7.87 7.87 7.87 0.0K
12:54 7.87 7.87 7.85 7.86 8.2K
12:55 7.87 7.91 7.87 7.88 7.1K
12:56 7.88 7.89 7.88 7.89 1.2K
12:57 7.91 7.91 7.87 7.87 4.9K
12:58 7.87 7.87 7.86 7.86 1.4K
12:59 7.87 7.87 7.87 7.87 2.5K
13:00 7.87 7.87 7.84 7.84 12.9K
13:01 7.85 7.86 7.85 7.86 13.5K
13:02 7.86 7.87 7.84 7.85 15.6K
13:03 7.83 7.84 7.83 7.84 2.6K
13:04 7.84 7.84 7.84 7.84 2.2K
13:05 7.84 7.84 7.83 7.83 16.0K
13:06 7.83 7.83 7.83 7.83 4.9K
13:07 7.82 7.82 7.81 7.81 10.0K
13:08 7.81 7.82 7.80 7.80 6.9K
13:09 7.80 7.80 7.77 7.77 2.1K
13:10 7.77 7.77 7.75 7.75 10.8K
13:11 7.75 7.80 7.75 7.80 12.3K
13:12 7.80 7.81 7.80 7.80 6.6K
13:13 7.80 7.80 7.80 7.80 0.1K
13:14 7.80 7.80 7.79 7.79 1.6K
13:15 7.80 7.80 7.80 7.80 8.4K
13:16 7.80 7.81 7.80 7.81 6.2K
13:17 7.81 7.81 7.80 7.80 2.7K
13:18 7.80 7.81 7.80 7.81 7.8K
13:19 7.82 7.82 7.81 7.81 16.2K
13:20 7.82 7.82 7.81 7.81 2.6K
13:21 7.81 7.81 7.81 7.81 3.9K
13:22 7.80 7.81 7.80 7.81 9.1K
13:23 7.81 7.81 7.81 7.81 11.0K
13:24 7.81 7.84 7.81 7.84 69.6K
13:25 7.84 7.84 7.75 7.75 24.4K
13:26 7.74 7.77 7.74 7.77 13.1K
13:27 7.75 7.75 7.71 7.71 4.2K
13:28 7.71 7.71 7.69 7.69 4.4K
13:29 7.69 7.69 7.64 7.66 8.1K
13:30 7.67 7.67 7.66 7.66 5.3K
13:31 7.64 7.64 7.61 7.61 6.8K
13:32 7.61 7.64 7.61 7.64 14.6K
13:33 7.65 7.69 7.65 7.68 5.3K
13:34 7.68 7.68 7.64 7.64 15.4K
13:35 7.65 7.65 7.60 7.60 5.9K
13:36 7.60 7.63 7.60 7.61 16.4K
13:37 7.61 7.61 7.59 7.59 5.2K
13:38 7.59 7.66 7.59 7.66 12.6K
13:39 7.65 7.70 7.65 7.70 13.3K
13:40 7.67 7.67 7.67 7.67 2.4K
13:41 7.68 7.70 7.68 7.70 3.9K
13:42 7.70 7.72 7.70 7.72 3.0K
13:43 7.75 7.78 7.75 7.78 3.0K
13:44 7.78 7.83 7.78 7.81 3.4K
13:45 7.81 7.82 7.80 7.81 3.4K
13:46 7.81 7.81 7.78 7.78 2.2K
13:47 7.78 7.78 7.76 7.76 3.1K
13:48 7.75 7.77 7.75 7.77 3.9K
13:49 7.76 7.76 7.76 7.76 0.9K
13:50 7.76 7.77 7.76 7.76 3.0K
13:51 7.75 7.76 7.74 7.76 3.5K
13:52 7.77 7.77 7.75 7.75 3.9K
13:53 7.76 7.78 7.76 7.78 2.5K
13:54 7.79 7.79 7.79 7.79 0.8K
13:55 7.79 7.79 7.79 7.79 0.4K
13:56 7.79 7.79 7.79 7.79 0.1K
13:57 7.79 7.79 7.77 7.77 1.6K
13:58 7.77 7.78 7.77 7.78 3.3K
13:59 7.78 7.78 7.76 7.76 3.1K
14:00 7.76 7.77 7.76 7.77 0.2K
14:01 7.77 7.77 7.76 7.77 4.2K
14:02 7.78 7.78 7.76 7.76 1.0K
14:03 7.76 7.79 7.76 7.78 4.5K
14:04 7.77 7.77 7.77 7.77 1.6K
14:05 7.77 7.77 7.76 7.76 2.5K
14:06 7.76 7.76 7.72 7.72 2.8K
14:07 7.72 7.73 7.72 7.73 0.8K
14:08 7.73 7.73 7.70 7.70 0.4K
14:09 7.70 7.70 7.69 7.69 0.8K
14:10 7.69 7.71 7.69 7.71 3.8K
14:11 7.71 7.71 7.70 7.71 1.5K
14:12 7.69 7.70 7.69 7.70 1.7K
14:13 7.70 7.71 7.70 7.71 1.0K
14:14 7.69 7.69 7.68 7.69 3.4K
14:15 7.69 7.70 7.69 7.70 3.7K
14:16 7.70 7.71 7.70 7.71 2.2K
14:17 7.70 7.71 7.69 7.71 1.9K
14:18 7.71 7.74 7.71 7.73 5.6K
14:19 7.73 7.74 7.73 7.73 2.9K
14:20 7.74 7.76 7.74 7.74 7.2K
14:21 7.74 7.74 7.73 7.74 2.0K
14:22 7.74 7.74 7.72 7.72 1.3K
14:23 7.72 7.72 7.71 7.71 0.9K
14:24 7.68 7.69 7.68 7.69 0.8K
14:25 7.68 7.71 7.68 7.71 3.6K
14:26 7.71 7.71 7.70 7.71 1.7K
14:27 7.71 7.71 7.66 7.66 2.0K
14:28 7.66 7.66 7.64 7.64 0.8K
14:29 7.64 7.64 7.61 7.61 1.2K
14:30 7.61 7.62 7.61 7.62 3.9K
14:31 7.62 7.75 7.62 7.72 23.7K
14:32 7.71 7.72 7.71 7.72 5.6K
14:33 7.72 7.72 7.68 7.69 5.4K
14:34 7.68 7.70 7.68 7.68 15.4K
14:35 7.66 7.66 7.66 7.66 1.2K
14:36 7.66 7.66 7.65 7.65 3.8K
14:37 7.65 7.66 7.65 7.66 0.8K
14:38 7.66 7.67 7.66 7.67 0.3K
14:39 7.66 7.67 7.66 7.67 9.0K
14:40 7.67 7.67 7.66 7.67 1.3K
14:41 7.66 7.66 7.66 7.66 0.2K
14:42 7.66 7.66 7.66 7.66 0.5K
14:43 7.66 7.66 7.65 7.65 0.4K
14:44 7.66 7.66 7.64 7.65 2.4K
14:45 7.65 7.65 7.65 7.65 0.0K
14:46 7.64 7.64 7.64 7.64 3.6K
14:47 7.63 7.63 7.61 7.61 11.2K
14:48 7.61 7.61 7.61 7.61 1.5K
14:49 7.61 7.61 7.58 7.58 1.0K
14:50 7.60 7.60 7.60 7.60 11.0K
14:51 7.60 7.60 7.57 7.57 3.3K
14:52 7.57 7.59 7.57 7.59 2.9K
14:53 7.58 7.60 7.58 7.59 5.0K
14:54 7.59 7.59 7.59 7.59 1.3K
14:55 7.59 7.59 7.58 7.58 1.3K
14:56 7.57 7.57 7.54 7.54 3.9K
14:57 7.54 7.54 7.54 7.54 3.6K
14:58 7.54 7.54 7.53 7.53 1.2K
14:59 7.49 7.53 7.49 7.53 11.0K
15:00 7.54 7.54 7.54 7.54 6.9K
15:01 7.53 7.53 7.52 7.53 4.7K
15:02 7.53 7.53 7.51 7.52 7.4K
15:03 7.52 7.56 7.52 7.56 11.1K
15:04 7.56 7.56 7.56 7.56 0.9K
15:05 7.56 7.56 7.56 7.56 2.6K
15:06 7.56 7.56 7.53 7.53 10.0K
15:07 7.53 7.53 7.52 7.52 5.5K
15:08 7.53 7.53 7.52 7.53 10.2K
15:09 7.52 7.53 7.52 7.53 4.2K
15:10 7.53 7.53 7.50 7.50 9.8K
15:11 7.49 7.51 7.49 7.50 7.4K
15:12 7.51 7.51 7.51 7.51 1.2K
15:13 7.51 7.51 7.51 7.51 0.1K
15:14 7.51 7.51 7.51 7.51 1.7K
15:15 7.50 7.51 7.50 7.51 0.9K
15:16 7.51 7.51 7.47 7.47 6.5K
15:17 7.47 7.47 7.47 7.47 6.7K
15:18 7.47 7.48 7.47 7.48 27.1K
15:19 7.48 7.48 7.48 7.48 2.6K
15:20 7.48 7.48 7.48 7.48 0.4K
15:21 7.48 7.48 7.48 7.48 5.0K
15:22 7.49 7.49 7.49 7.49 1.9K
15:23 7.49 7.49 7.49 7.49 0.7K
15:24 7.49 7.49 7.48 7.49 6.4K
15:25 7.50 7.51 7.50 7.51 8.9K
15:26 7.51 7.53 7.50 7.53 7.8K
15:27 7.53 7.53 7.52 7.52 2.7K
15:28 7.52 7.53 7.52 7.53 2.4K
15:29 7.52 7.53 7.52 7.53 4.2K
15:30 7.53 7.53 7.51 7.51 3.4K
15:31 7.51 7.51 7.50 7.50 2.7K
15:32 7.50 7.51 7.50 7.51 4.0K
15:33 7.51 7.51 7.48 7.48 15.0K
15:34 7.48 7.48 7.45 7.45 2.4K
15:35 7.45 7.47 7.45 7.46 8.0K
15:36 7.46 7.46 7.45 7.45 19.3K
15:37 7.45 7.45 7.45 7.45 29.7K
15:38 7.45 7.45 7.45 7.45 5.5K
15:39 7.45 7.45 7.45 7.45 2.2K
15:40 7.45 7.45 7.45 7.45 11.0K
15:41 7.45 7.45 7.45 7.45 4.7K
15:42 7.48 7.49 7.48 7.49 30.3K
15:43 7.49 7.51 7.49 7.51 19.2K
15:44 7.51 7.52 7.49 7.52 17.0K
15:45 7.50 7.50 7.50 7.50 18.5K
15:46 7.50 7.52 7.50 7.52 23.1K
15:47 7.53 7.53 7.48 7.48 12.1K
15:48 7.48 7.49 7.48 7.49 7.5K
15:49 7.48 7.48 7.47 7.47 7.5K
15:50 7.47 7.50 7.47 7.50 23.6K
15:51 7.51 7.53 7.51 7.53 24.8K
15:52 7.53 7.54 7.53 7.54 8.8K
15:53 7.54 7.54 7.54 7.54 7.1K
15:54 7.54 7.54 7.54 7.54 9.3K
15:55 7.54 7.57 7.54 7.57 36.1K
15:56 7.58 7.58 7.57 7.57 25.0K
15:57 7.59 7.61 7.59 7.60 32.7K
15:58 7.60 7.62 7.60 7.61 24.2K
15:59 7.61 7.61 7.61 7.61 15.2K
16:00 7.61 7.67 7.60 7.67 329.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음