Adaptive Biotechnologies Corp (ADPT)

ADPT
🏛️ 미국 →
14.57
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 10.26 10.27 10.20 10.21 13.0K
09:31 10.25 10.34 10.25 10.34 2.9K
09:32 10.32 10.32 10.31 10.31 1.0K
09:33 10.32 10.32 10.26 10.29 1.6K
09:34 10.27 10.33 10.27 10.33 2.7K
09:36 10.29 10.29 10.29 10.29 2.6K
09:37 10.28 10.28 10.28 10.28 0.6K
09:38 10.27 10.27 10.27 10.27 1.7K
09:39 10.27 10.27 10.27 10.27 0.4K
09:40 10.27 10.27 10.27 10.27 0.5K
09:41 10.30 10.30 10.27 10.27 4.3K
09:42 10.30 10.30 10.30 10.30 1.0K
09:43 10.31 10.33 10.31 10.33 3.2K
09:45 10.33 10.33 10.28 10.28 1.9K
09:46 10.28 10.28 10.28 10.28 0.4K
09:47 10.28 10.28 10.28 10.28 1.2K
09:48 10.31 10.31 10.30 10.31 11.7K
09:49 10.31 10.31 10.31 10.31 0.6K
09:50 10.30 10.30 10.28 10.30 14.0K
09:52 10.31 10.31 10.31 10.31 0.7K
09:53 10.32 10.32 10.32 10.32 1.8K
09:55 10.33 10.33 10.32 10.32 0.9K
09:56 10.33 10.34 10.32 10.32 2.1K
09:57 10.31 10.31 10.31 10.31 0.5K
09:58 10.31 10.31 10.31 10.31 1.4K
09:59 10.32 10.32 10.32 10.32 0.3K
10:00 10.34 10.35 10.33 10.34 5.9K
10:01 10.34 10.34 10.34 10.34 0.5K
10:02 10.34 10.34 10.31 10.32 11.1K
10:03 10.32 10.36 10.32 10.36 6.3K
10:04 10.37 10.37 10.37 10.37 0.6K
10:05 10.38 10.39 10.37 10.37 3.0K
10:06 10.34 10.34 10.32 10.33 5.3K
10:07 10.34 10.35 10.34 10.35 0.8K
10:08 10.34 10.36 10.34 10.36 3.5K
10:09 10.36 10.39 10.36 10.39 1.6K
10:10 10.40 10.40 10.39 10.40 6.2K
10:11 10.41 10.43 10.41 10.43 2.6K
10:12 10.43 10.44 10.43 10.44 1.2K
10:13 10.45 10.45 10.44 10.44 4.5K
10:14 10.45 10.48 10.45 10.48 1.8K
10:15 10.49 10.53 10.48 10.53 7.4K
10:16 10.51 10.54 10.51 10.51 3.4K
10:17 10.50 10.51 10.50 10.51 5.1K
10:18 10.52 10.55 10.52 10.52 4.2K
10:19 10.53 10.55 10.53 10.55 1.2K
10:20 10.55 10.55 10.52 10.52 9.5K
10:21 10.52 10.52 10.52 10.52 0.5K
10:22 10.50 10.50 10.50 10.50 1.7K
10:23 10.52 10.52 10.50 10.52 2.1K
10:24 10.52 10.53 10.52 10.53 2.5K
10:25 10.53 10.54 10.53 10.54 3.6K
10:26 10.53 10.54 10.53 10.54 1.7K
10:27 10.50 10.50 10.48 10.48 4.0K
10:28 10.47 10.47 10.46 10.46 2.3K
10:29 10.47 10.47 10.47 10.47 1.2K
10:30 10.48 10.48 10.48 10.48 0.2K
10:31 10.49 10.51 10.48 10.51 5.8K
10:32 10.51 10.51 10.51 10.51 0.8K
10:33 10.52 10.56 10.52 10.56 44.5K
10:34 10.57 10.57 10.56 10.57 1.8K
10:35 10.57 10.59 10.57 10.59 4.0K
10:36 10.59 10.59 10.57 10.59 2.1K
10:37 10.58 10.60 10.57 10.57 9.8K
10:38 10.60 10.60 10.59 10.60 7.9K
10:39 10.60 10.61 10.58 10.60 11.1K
10:40 10.60 10.61 10.59 10.60 2.2K
10:41 10.60 10.61 10.59 10.60 5.3K
10:42 10.60 10.60 10.57 10.58 5.9K
10:43 10.58 10.61 10.58 10.59 1.9K
10:44 10.61 10.61 10.60 10.60 0.8K
10:45 10.60 10.62 10.60 10.62 1.8K
10:46 10.62 10.62 10.62 10.62 2.1K
10:47 10.62 10.63 10.60 10.60 8.2K
10:48 10.61 10.62 10.61 10.62 2.4K
10:49 10.62 10.62 10.62 10.62 0.3K
10:50 10.63 10.63 10.61 10.61 2.5K
10:51 10.60 10.61 10.55 10.55 19.3K
10:52 10.55 10.55 10.52 10.52 1.5K
10:53 10.52 10.52 10.52 10.52 0.7K
10:54 10.52 10.52 10.49 10.49 3.2K
10:55 10.49 10.49 10.48 10.48 3.8K
10:56 10.48 10.48 10.48 10.48 2.3K
10:57 10.46 10.46 10.46 10.46 1.2K
10:58 10.45 10.45 10.45 10.45 2.0K
10:59 10.46 10.46 10.45 10.45 1.7K
11:00 10.46 10.48 10.46 10.48 3.0K
11:01 10.49 10.49 10.49 10.49 1.1K
11:02 10.49 10.49 10.49 10.49 0.4K
11:03 10.48 10.51 10.48 10.50 4.8K
11:04 10.50 10.50 10.50 10.50 1.0K
11:05 10.50 10.50 10.46 10.46 5.9K
11:06 10.47 10.47 10.47 10.47 0.6K
11:07 10.48 10.51 10.48 10.51 28.3K
11:08 10.51 10.51 10.50 10.50 6.6K
11:09 10.48 10.48 10.47 10.47 3.6K
11:10 10.50 10.51 10.50 10.51 1.3K
11:12 10.52 10.52 10.52 10.52 2.0K
11:14 10.52 10.55 10.52 10.54 7.0K
11:15 10.55 10.55 10.55 10.55 1.3K
11:16 10.57 10.57 10.57 10.57 0.4K
11:17 10.57 10.58 10.56 10.56 6.4K
11:18 10.57 10.58 10.57 10.58 1.2K
11:19 10.57 10.58 10.57 10.58 1.1K
11:21 10.58 10.59 10.56 10.56 9.0K
11:22 10.57 10.57 10.56 10.56 1.7K
11:24 10.56 10.60 10.56 10.60 6.1K
11:25 10.59 10.59 10.57 10.57 1.5K
11:26 10.55 10.55 10.55 10.55 1.6K
11:27 10.56 10.56 10.54 10.54 9.8K
11:28 10.54 10.54 10.54 10.54 0.6K
11:29 10.54 10.54 10.53 10.53 2.2K
11:30 10.54 10.56 10.54 10.56 3.5K
11:31 10.57 10.57 10.53 10.53 6.7K
11:33 10.55 10.55 10.53 10.53 2.3K
11:34 10.53 10.53 10.53 10.53 1.0K
11:35 10.53 10.55 10.53 10.55 1.4K
11:36 10.54 10.54 10.54 10.54 0.3K
11:37 10.54 10.55 10.54 10.55 1.0K
11:38 10.53 10.55 10.53 10.53 3.4K
11:39 10.53 10.53 10.46 10.46 3.8K
11:40 10.48 10.48 10.48 10.48 0.5K
11:41 10.47 10.49 10.47 10.49 2.2K
11:42 10.48 10.49 10.48 10.49 4.7K
11:43 10.50 10.50 10.48 10.49 9.8K
11:44 10.49 10.49 10.47 10.47 6.7K
11:45 10.47 10.47 10.43 10.43 13.0K
11:48 10.44 10.44 10.44 10.44 0.4K
11:49 10.44 10.45 10.44 10.45 3.6K
11:50 10.44 10.44 10.44 10.44 0.8K
11:51 10.44 10.45 10.44 10.45 2.4K
11:52 10.45 10.45 10.43 10.43 2.8K
11:53 10.43 10.43 10.43 10.43 1.3K
11:54 10.43 10.43 10.43 10.43 0.7K
11:55 10.40 10.44 10.40 10.44 4.4K
11:56 10.44 10.44 10.41 10.41 1.4K
11:57 10.42 10.44 10.42 10.44 1.9K
12:00 10.43 10.43 10.43 10.43 1.0K
12:01 10.42 10.42 10.42 10.42 2.0K
12:02 10.40 10.40 10.38 10.38 2.6K
12:05 10.38 10.38 10.38 10.38 1.5K
12:06 10.38 10.38 10.36 10.36 12.6K
12:07 10.36 10.36 10.36 10.36 0.8K
12:08 10.36 10.36 10.35 10.35 2.0K
12:09 10.36 10.39 10.36 10.39 1.9K
12:10 10.39 10.40 10.39 10.40 0.8K
12:11 10.40 10.40 10.38 10.38 4.8K
12:12 10.38 10.39 10.38 10.39 0.5K
12:13 10.39 10.41 10.39 10.41 18.8K
12:14 10.40 10.40 10.39 10.40 4.0K
12:15 10.42 10.45 10.42 10.43 12.3K
12:16 10.42 10.42 10.42 10.42 1.6K
12:17 10.41 10.41 10.41 10.41 1.7K
12:18 10.40 10.40 10.40 10.40 2.1K
12:21 10.39 10.39 10.37 10.37 6.6K
12:23 10.35 10.36 10.35 10.36 1.6K
12:24 10.35 10.35 10.35 10.35 2.1K
12:25 10.33 10.33 10.32 10.32 2.6K
12:26 10.32 10.32 10.32 10.32 0.8K
12:27 10.32 10.33 10.32 10.33 1.3K
12:28 10.31 10.31 10.31 10.31 0.8K
12:29 10.32 10.32 10.31 10.31 1.6K
12:30 10.29 10.30 10.29 10.30 4.2K
12:31 10.30 10.30 10.26 10.26 5.1K
12:32 10.25 10.27 10.25 10.27 3.7K
12:33 10.28 10.28 10.28 10.28 2.4K
12:34 10.28 10.28 10.27 10.27 3.5K
12:35 10.27 10.27 10.27 10.27 1.0K
12:36 10.28 10.29 10.26 10.26 6.2K
12:37 10.25 10.27 10.25 10.27 4.0K
12:38 10.29 10.29 10.29 10.29 0.4K
12:39 10.30 10.30 10.29 10.29 3.3K
12:40 10.27 10.31 10.27 10.31 1.4K
12:41 10.33 10.33 10.33 10.33 0.9K
12:42 10.34 10.35 10.34 10.35 2.4K
12:43 10.37 10.37 10.36 10.36 2.6K
12:45 10.37 10.38 10.37 10.38 4.0K
12:46 10.39 10.39 10.39 10.39 0.5K
12:47 10.39 10.39 10.36 10.36 2.5K
12:48 10.34 10.34 10.32 10.34 0.8K
12:49 10.34 10.34 10.34 10.34 0.2K
12:50 10.34 10.34 10.33 10.33 1.8K
12:51 10.34 10.34 10.33 10.34 2.5K
12:52 10.31 10.32 10.31 10.32 0.7K
12:53 10.32 10.32 10.31 10.31 2.3K
12:54 10.32 10.32 10.32 10.32 0.2K
12:55 10.32 10.32 10.31 10.31 1.7K
12:56 10.31 10.31 10.31 10.31 1.3K
12:57 10.32 10.32 10.30 10.30 7.0K
12:58 10.30 10.30 10.30 10.30 6.3K
12:59 10.29 10.29 10.29 10.29 1.6K
13:00 10.29 10.30 10.29 10.30 1.5K
13:01 10.32 10.32 10.32 10.32 10.0K
13:02 10.33 10.34 10.33 10.34 0.8K
13:03 10.34 10.34 10.34 10.34 2.0K
13:04 10.35 10.35 10.34 10.34 1.9K
13:05 10.37 10.37 10.34 10.34 2.3K
13:06 10.35 10.35 10.32 10.32 2.5K
13:07 10.33 10.34 10.33 10.34 1.7K
13:08 10.35 10.35 10.35 10.35 2.3K
13:10 10.38 10.38 10.38 10.38 0.6K
13:11 10.39 10.41 10.39 10.40 3.4K
13:12 10.40 10.40 10.40 10.40 1.1K
13:13 10.39 10.39 10.39 10.39 1.2K
13:14 10.40 10.40 10.40 10.40 1.2K
13:16 10.40 10.40 10.39 10.39 1.7K
13:17 10.39 10.39 10.39 10.39 1.7K
13:19 10.40 10.40 10.40 10.40 3.2K
13:20 10.40 10.40 10.39 10.39 1.8K
13:21 10.40 10.40 10.39 10.39 1.4K
13:22 10.39 10.40 10.39 10.40 0.9K
13:24 10.40 10.41 10.39 10.41 2.3K
13:25 10.41 10.41 10.41 10.41 0.4K
13:26 10.41 10.42 10.41 10.42 2.7K
13:27 10.43 10.45 10.43 10.44 4.5K
13:28 10.45 10.45 10.45 10.45 1.3K
13:29 10.45 10.45 10.45 10.45 2.0K
13:30 10.45 10.47 10.45 10.47 1.8K
13:31 10.46 10.47 10.46 10.46 3.5K
13:32 10.45 10.45 10.45 10.45 4.6K
13:34 10.46 10.46 10.46 10.46 0.2K
13:35 10.46 10.47 10.46 10.47 1.3K
13:36 10.46 10.46 10.46 10.46 1.6K
13:37 10.48 10.48 10.48 10.48 0.9K
13:38 10.47 10.47 10.47 10.47 1.3K
13:39 10.48 10.49 10.48 10.49 1.1K
13:40 10.48 10.48 10.47 10.47 4.9K
13:41 10.47 10.47 10.47 10.47 0.4K
13:42 10.48 10.48 10.45 10.45 2.9K
13:45 10.47 10.47 10.47 10.47 0.3K
13:46 10.47 10.47 10.47 10.47 1.3K
13:47 10.47 10.49 10.47 10.48 2.1K
13:48 10.46 10.46 10.46 10.46 1.3K
13:49 10.46 10.46 10.46 10.46 2.3K
13:50 10.45 10.45 10.45 10.45 3.3K
13:51 10.45 10.45 10.45 10.45 0.2K
13:52 10.45 10.45 10.45 10.45 0.9K
13:53 10.46 10.46 10.46 10.46 0.6K
13:54 10.46 10.46 10.46 10.46 2.7K
13:55 10.46 10.46 10.46 10.46 1.0K
13:57 10.46 10.46 10.46 10.46 1.2K
13:58 10.47 10.47 10.46 10.47 6.3K
14:00 10.48 10.49 10.48 10.49 1.7K
14:01 10.48 10.48 10.48 10.48 0.7K
14:02 10.49 10.49 10.49 10.49 0.7K
14:04 10.50 10.50 10.49 10.49 2.3K
14:05 10.49 10.49 10.49 10.49 1.9K
14:06 10.50 10.50 10.50 10.50 7.5K
14:07 10.50 10.50 10.48 10.48 3.0K
14:09 10.47 10.48 10.47 10.48 1.4K
14:10 10.48 10.48 10.48 10.48 1.9K
14:11 10.48 10.48 10.48 10.48 1.6K
14:12 10.48 10.48 10.48 10.48 1.5K
14:13 10.48 10.48 10.48 10.48 0.8K
14:15 10.48 10.48 10.48 10.48 2.0K
14:17 10.48 10.48 10.48 10.48 8.5K
14:18 10.49 10.49 10.49 10.49 0.5K
14:19 10.49 10.49 10.47 10.48 11.3K
14:20 10.49 10.52 10.49 10.52 20.4K
14:21 10.52 10.52 10.52 10.52 0.7K
14:22 10.51 10.51 10.51 10.51 3.3K
14:24 10.52 10.52 10.52 10.52 0.9K
14:25 10.52 10.52 10.52 10.52 2.8K
14:27 10.52 10.53 10.51 10.51 4.9K
14:28 10.50 10.50 10.50 10.50 0.9K
14:30 10.50 10.50 10.50 10.50 1.8K
14:31 10.50 10.51 10.50 10.51 4.0K
14:32 10.51 10.51 10.49 10.49 0.3K
14:33 10.49 10.52 10.49 10.49 6.3K
14:34 10.49 10.51 10.49 10.51 2.6K
14:35 10.51 10.54 10.51 10.54 8.5K
14:36 10.54 10.54 10.54 10.54 4.7K
14:38 10.58 10.59 10.58 10.58 3.1K
14:39 10.59 10.60 10.59 10.59 7.2K
14:40 10.59 10.59 10.59 10.59 1.8K
14:41 10.60 10.60 10.60 10.60 0.9K
14:42 10.59 10.60 10.59 10.60 1.6K
14:43 10.60 10.60 10.60 10.60 2.1K
14:44 10.60 10.60 10.59 10.60 5.9K
14:45 10.60 10.60 10.59 10.59 2.7K
14:46 10.58 10.59 10.58 10.59 0.6K
14:47 10.58 10.59 10.58 10.59 3.3K
14:48 10.59 10.59 10.59 10.59 1.2K
14:49 10.59 10.60 10.59 10.60 3.3K
14:50 10.60 10.60 10.59 10.59 2.9K
14:52 10.59 10.59 10.59 10.59 1.4K
14:53 10.58 10.58 10.58 10.58 3.3K
14:54 10.58 10.59 10.58 10.59 2.5K
14:55 10.59 10.59 10.59 10.59 0.6K
14:56 10.59 10.59 10.59 10.59 2.6K
14:57 10.59 10.59 10.57 10.57 3.8K
14:58 10.57 10.57 10.57 10.57 0.3K
14:59 10.56 10.57 10.56 10.57 8.5K
15:00 10.57 10.58 10.57 10.58 4.1K
15:01 10.60 10.61 10.59 10.61 18.3K
15:02 10.60 10.61 10.60 10.60 6.6K
15:03 10.58 10.58 10.58 10.58 0.8K
15:05 10.58 10.58 10.58 10.58 0.6K
15:06 10.58 10.59 10.58 10.59 4.0K
15:07 10.58 10.58 10.58 10.58 1.3K
15:09 10.57 10.59 10.57 10.59 5.2K
15:10 10.59 10.59 10.59 10.59 1.3K
15:11 10.59 10.59 10.58 10.58 3.0K
15:12 10.58 10.59 10.58 10.59 3.2K
15:13 10.60 10.60 10.58 10.58 2.3K
15:14 10.57 10.57 10.57 10.57 0.6K
15:15 10.58 10.59 10.58 10.58 3.1K
15:16 10.58 10.58 10.58 10.58 0.2K
15:17 10.60 10.60 10.59 10.59 4.5K
15:18 10.58 10.58 10.58 10.58 1.3K
15:19 10.59 10.59 10.56 10.57 3.8K
15:20 10.57 10.57 10.56 10.56 2.5K
15:21 10.56 10.56 10.56 10.56 0.9K
15:22 10.56 10.57 10.56 10.57 0.9K
15:23 10.57 10.57 10.57 10.57 2.5K
15:24 10.57 10.57 10.57 10.57 1.5K
15:25 10.59 10.59 10.59 10.59 2.5K
15:26 10.59 10.59 10.58 10.58 4.1K
15:27 10.57 10.57 10.56 10.57 4.2K
15:28 10.57 10.57 10.57 10.57 1.2K
15:30 10.57 10.58 10.57 10.58 2.5K
15:31 10.58 10.58 10.58 10.58 2.3K
15:32 10.59 10.59 10.59 10.59 0.5K
15:33 10.59 10.60 10.59 10.60 1.9K
15:34 10.60 10.60 10.59 10.59 4.8K
15:35 10.59 10.59 10.58 10.58 5.7K
15:36 10.59 10.59 10.58 10.58 2.7K
15:37 10.57 10.57 10.55 10.55 2.2K
15:39 10.57 10.57 10.56 10.56 1.4K
15:40 10.56 10.57 10.56 10.57 1.5K
15:41 10.56 10.56 10.56 10.56 4.8K
15:42 10.55 10.56 10.55 10.56 2.7K
15:43 10.54 10.54 10.54 10.54 1.6K
15:44 10.54 10.54 10.54 10.54 4.5K
15:45 10.54 10.54 10.54 10.54 0.7K
15:46 10.54 10.54 10.54 10.54 3.8K
15:47 10.55 10.55 10.53 10.53 7.9K
15:48 10.53 10.53 10.53 10.53 8.2K
15:49 10.54 10.54 10.53 10.54 1.5K
15:50 10.54 10.54 10.52 10.53 16.9K
15:51 10.52 10.53 10.51 10.52 8.0K
15:52 10.53 10.54 10.52 10.52 13.6K
15:53 10.52 10.52 10.51 10.52 8.9K
15:54 10.52 10.52 10.50 10.50 6.1K
15:55 10.50 10.52 10.49 10.52 8.8K
15:56 10.53 10.53 10.52 10.53 10.1K
15:57 10.53 10.54 10.52 10.53 21.5K
15:58 10.52 10.53 10.51 10.51 21.9K
15:59 10.52 10.57 10.52 10.56 167.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음