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 11.25 11.28 11.22 11.28 25.1K
09:31 11.25 11.26 11.25 11.26 0.8K
09:32 11.33 11.33 11.33 11.33 2.1K
09:33 11.29 11.29 11.29 11.29 0.3K
09:34 11.31 11.31 11.29 11.31 2.4K
09:35 11.31 11.41 11.31 11.35 3.0K
09:36 11.35 11.36 11.32 11.32 3.1K
09:37 11.32 11.32 11.29 11.29 6.1K
09:38 11.28 11.32 11.28 11.32 2.4K
09:39 11.33 11.33 11.33 11.33 1.4K
09:40 11.34 11.34 11.34 11.34 0.5K
09:41 11.34 11.34 11.34 11.34 0.6K
09:42 11.34 11.34 11.34 11.34 0.3K
09:43 11.31 11.31 11.31 11.31 3.4K
09:44 11.35 11.35 11.32 11.32 1.8K
09:45 11.32 11.34 11.32 11.34 1.6K
09:46 11.31 11.37 11.31 11.36 3.6K
09:47 11.33 11.35 11.32 11.32 3.0K
09:48 11.31 11.34 11.31 11.34 1.9K
09:49 11.35 11.36 11.35 11.36 3.7K
09:50 11.36 11.36 11.36 11.36 0.4K
09:51 11.36 11.36 11.35 11.36 1.1K
09:52 11.36 11.36 11.33 11.33 7.3K
09:53 11.33 11.33 11.31 11.33 2.8K
09:55 11.28 11.28 11.28 11.28 2.7K
09:56 11.28 11.28 11.28 11.28 0.4K
09:57 11.28 11.28 11.28 11.28 1.4K
09:58 11.30 11.31 11.30 11.31 2.8K
09:59 11.31 11.31 11.30 11.31 1.2K
10:00 11.32 11.34 11.31 11.31 3.4K
10:01 11.30 11.30 11.27 11.29 4.6K
10:02 11.29 11.29 11.28 11.28 0.8K
10:03 11.28 11.30 11.28 11.30 5.5K
10:04 11.28 11.34 11.28 11.33 6.7K
10:05 11.34 11.34 11.34 11.34 1.5K
10:06 11.36 11.37 11.36 11.37 7.4K
10:07 11.37 11.38 11.37 11.37 3.4K
10:08 11.37 11.39 11.36 11.36 13.5K
10:09 11.37 11.37 11.35 11.35 3.3K
10:10 11.37 11.40 11.37 11.40 9.9K
10:11 11.40 11.45 11.40 11.43 9.4K
10:12 11.45 11.45 11.41 11.41 3.2K
10:13 11.41 11.41 11.39 11.41 3.2K
10:14 11.41 11.43 11.41 11.43 14.8K
10:15 11.40 11.40 11.40 11.40 0.2K
10:16 11.42 11.42 11.39 11.41 2.7K
10:17 11.42 11.50 11.42 11.47 1.9K
10:18 11.47 11.47 11.44 11.44 6.2K
10:19 11.45 11.47 11.43 11.43 3.1K
10:20 11.41 11.43 11.41 11.43 1.1K
10:21 11.44 11.46 11.44 11.46 13.4K
10:22 11.47 11.52 11.47 11.52 9.4K
10:23 11.52 11.52 11.51 11.51 1.1K
10:24 11.54 11.55 11.54 11.54 5.8K
10:25 11.55 11.56 11.55 11.56 13.4K
10:26 11.55 11.57 11.55 11.57 18.4K
10:27 11.55 11.61 11.55 11.58 8.8K
10:28 11.57 11.59 11.57 11.59 15.3K
10:29 11.61 11.61 11.61 11.61 0.9K
10:30 11.60 11.61 11.57 11.58 5.5K
10:31 11.56 11.56 11.54 11.54 3.1K
10:32 11.56 11.56 11.54 11.54 4.7K
10:33 11.53 11.55 11.53 11.55 6.5K
10:34 11.58 11.61 11.58 11.61 4.4K
10:35 11.62 11.63 11.62 11.63 2.9K
10:37 11.67 11.67 11.63 11.63 5.4K
10:38 11.66 11.71 11.66 11.71 10.4K
10:39 11.74 11.75 11.74 11.75 8.1K
10:40 11.74 11.76 11.74 11.75 7.2K
10:41 11.74 11.76 11.74 11.76 5.4K
10:42 11.76 11.77 11.76 11.77 5.1K
10:43 11.76 11.79 11.76 11.79 3.7K
10:44 11.79 11.79 11.71 11.71 13.7K
10:45 11.69 11.69 11.69 11.69 1.7K
10:46 11.69 11.72 11.69 11.72 3.9K
10:47 11.72 11.74 11.72 11.73 7.1K
10:48 11.73 11.73 11.66 11.66 30.2K
10:49 11.65 11.66 11.65 11.66 1.0K
10:50 11.66 11.68 11.66 11.68 4.6K
10:51 11.69 11.69 11.68 11.68 4.7K
10:52 11.69 11.69 11.67 11.67 8.7K
10:53 11.67 11.67 11.67 11.67 0.1K
10:54 11.66 11.66 11.65 11.65 4.6K
10:56 11.65 11.65 11.63 11.63 1.0K
10:57 11.63 11.63 11.63 11.63 4.5K
10:58 11.64 11.64 11.64 11.64 0.3K
10:59 11.62 11.65 11.62 11.65 2.2K
11:00 11.64 11.64 11.64 11.64 0.4K
11:01 11.65 11.65 11.65 11.65 0.6K
11:02 11.65 11.66 11.65 11.66 7.9K
11:03 11.66 11.66 11.65 11.66 2.9K
11:04 11.67 11.69 11.67 11.68 9.2K
11:05 11.69 11.69 11.69 11.69 2.7K
11:06 11.69 11.69 11.68 11.68 4.7K
11:07 11.66 11.66 11.66 11.66 2.8K
11:08 11.67 11.67 11.66 11.66 2.2K
11:10 11.67 11.68 11.66 11.68 1.9K
11:11 11.67 11.67 11.65 11.65 6.3K
11:13 11.63 11.63 11.62 11.62 1.5K
11:14 11.62 11.62 11.62 11.62 1.0K
11:15 11.64 11.64 11.64 11.64 0.6K
11:16 11.63 11.64 11.63 11.64 1.2K
11:17 11.64 11.64 11.62 11.62 3.1K
11:18 11.61 11.61 11.61 11.61 1.1K
11:19 11.60 11.60 11.60 11.60 0.6K
11:20 11.58 11.58 11.58 11.58 1.8K
11:22 11.56 11.57 11.56 11.57 1.7K
11:24 11.55 11.55 11.55 11.55 1.8K
11:25 11.56 11.56 11.56 11.56 0.6K
11:26 11.57 11.57 11.57 11.57 0.5K
11:27 11.57 11.57 11.57 11.57 1.1K
11:28 11.57 11.57 11.54 11.54 4.1K
11:29 11.54 11.54 11.53 11.53 1.7K
11:30 11.56 11.56 11.56 11.56 1.9K
11:31 11.57 11.58 11.55 11.57 2.6K
11:32 11.56 11.57 11.56 11.57 0.8K
11:33 11.57 11.57 11.57 11.57 1.0K
11:34 11.58 11.58 11.58 11.58 0.3K
11:35 11.57 11.59 11.57 11.59 2.7K
11:37 11.61 11.61 11.61 11.61 1.4K
11:38 11.61 11.61 11.61 11.61 1.1K
11:39 11.62 11.62 11.62 11.62 0.4K
11:40 11.63 11.63 11.63 11.63 0.5K
11:41 11.62 11.62 11.60 11.61 4.0K
11:42 11.62 11.62 11.62 11.62 0.4K
11:43 11.63 11.64 11.63 11.64 0.7K
11:44 11.64 11.64 11.62 11.62 2.7K
11:45 11.64 11.64 11.64 11.64 54.8K
11:46 11.64 11.66 11.64 11.66 2.6K
11:47 11.65 11.65 11.64 11.64 1.8K
11:49 11.65 11.65 11.63 11.63 1.8K
11:50 11.63 11.63 11.58 11.58 4.0K
11:51 11.59 11.63 11.59 11.63 3.4K
11:52 11.63 11.63 11.63 11.63 0.3K
11:53 11.63 11.63 11.63 11.63 1.0K
11:54 11.62 11.62 11.61 11.61 2.2K
11:55 11.61 11.62 11.61 11.62 1.8K
11:56 11.62 11.62 11.62 11.62 0.7K
11:57 11.61 11.61 11.60 11.60 3.3K
11:59 11.59 11.59 11.59 11.59 0.7K
12:01 11.59 11.59 11.59 11.59 1.5K
12:02 11.59 11.59 11.56 11.56 1.6K
12:03 11.56 11.56 11.56 11.56 0.5K
12:04 11.55 11.55 11.55 11.55 0.7K
12:05 11.57 11.57 11.57 11.57 0.6K
12:06 11.58 11.58 11.57 11.57 2.7K
12:07 11.57 11.57 11.56 11.56 0.7K
12:08 11.58 11.58 11.58 11.58 0.2K
12:09 11.59 11.59 11.59 11.59 0.5K
12:10 11.59 11.59 11.59 11.59 0.7K
12:11 11.58 11.58 11.58 11.58 1.2K
12:12 11.59 11.60 11.59 11.59 2.3K
12:14 11.58 11.58 11.57 11.57 1.0K
12:15 11.57 11.58 11.57 11.57 1.6K
12:16 11.57 11.57 11.57 11.57 1.0K
12:17 11.57 11.57 11.57 11.57 1.2K
12:18 11.56 11.57 11.56 11.57 1.6K
12:19 11.56 11.56 11.55 11.55 3.6K
12:20 11.56 11.56 11.56 11.56 1.0K
12:21 11.56 11.57 11.56 11.57 1.8K
12:22 11.58 11.59 11.58 11.59 4.4K
12:25 11.61 11.61 11.60 11.60 1.8K
12:27 11.60 11.60 11.60 11.60 0.4K
12:28 11.60 11.60 11.60 11.60 0.8K
12:29 11.60 11.60 11.58 11.58 3.0K
12:30 11.58 11.61 11.58 11.61 3.1K
12:31 11.61 11.62 11.60 11.60 4.2K
12:32 11.61 11.61 11.61 11.61 0.9K
12:33 11.61 11.61 11.59 11.59 5.1K
12:34 11.59 11.59 11.59 11.59 0.9K
12:35 11.58 11.58 11.58 11.58 1.7K
12:37 11.59 11.60 11.59 11.60 2.1K
12:38 11.61 11.61 11.61 11.61 0.4K
12:39 11.61 11.61 11.61 11.61 1.2K
12:41 11.62 11.63 11.62 11.63 1.2K
12:42 11.63 11.63 11.62 11.62 2.9K
12:43 11.61 11.63 11.61 11.63 7.0K
12:44 11.64 11.64 11.62 11.62 6.3K
12:45 11.63 11.64 11.63 11.63 2.3K
12:46 11.64 11.64 11.64 11.64 0.9K
12:47 11.64 11.64 11.64 11.64 0.4K
12:48 11.65 11.65 11.65 11.65 0.5K
12:49 11.66 11.66 11.66 11.66 0.5K
12:50 11.66 11.66 11.66 11.66 0.7K
12:51 11.65 11.65 11.65 11.65 0.8K
12:52 11.63 11.63 11.63 11.63 1.5K
12:53 11.62 11.62 11.62 11.62 1.1K
12:54 11.60 11.61 11.60 11.61 1.1K
12:55 11.62 11.62 11.62 11.62 0.6K
12:56 11.62 11.62 11.61 11.61 2.5K
12:57 11.62 11.62 11.62 11.62 0.8K
12:59 11.61 11.61 11.59 11.59 3.1K
13:00 11.60 11.60 11.60 11.60 2.5K
13:01 11.60 11.60 11.60 11.60 0.3K
13:02 11.59 11.59 11.57 11.57 1.2K
13:03 11.57 11.57 11.57 11.57 1.0K
13:04 11.57 11.57 11.57 11.57 2.7K
13:05 11.57 11.57 11.57 11.57 0.6K
13:06 11.56 11.56 11.54 11.54 2.0K
13:07 11.54 11.57 11.54 11.57 2.7K
13:08 11.59 11.59 11.55 11.55 1.2K
13:09 11.54 11.55 11.53 11.55 2.4K
13:11 11.55 11.56 11.55 11.56 2.0K
13:12 11.55 11.55 11.55 11.55 0.3K
13:13 11.56 11.56 11.55 11.55 2.2K
13:17 11.52 11.52 11.52 11.52 1.8K
13:18 11.52 11.52 11.49 11.49 8.6K
13:21 11.48 11.50 11.48 11.50 2.5K
13:22 11.50 11.50 11.50 11.50 0.9K
13:23 11.51 11.51 11.51 11.51 0.7K
13:24 11.53 11.53 11.51 11.51 1.6K
13:27 11.53 11.53 11.53 11.53 0.8K
13:28 11.53 11.53 11.53 11.53 0.9K
13:29 11.52 11.53 11.52 11.53 0.8K
13:30 11.53 11.53 11.52 11.52 2.3K
13:31 11.52 11.52 11.51 11.51 1.8K
13:34 11.51 11.51 11.51 11.51 1.1K
13:35 11.51 11.51 11.50 11.50 4.0K
13:41 11.48 11.48 11.46 11.46 2.9K
13:43 11.46 11.46 11.45 11.45 0.9K
13:44 11.46 11.46 11.46 11.46 2.0K
13:45 11.45 11.46 11.45 11.46 0.9K
13:46 11.45 11.45 11.45 11.45 0.1K
13:47 11.44 11.44 11.44 11.44 0.7K
13:48 11.45 11.45 11.45 11.45 0.2K
13:49 11.45 11.45 11.45 11.45 0.8K
13:51 11.45 11.45 11.44 11.44 2.5K
13:53 11.44 11.44 11.44 11.44 1.1K
13:54 11.45 11.45 11.43 11.43 1.1K
13:55 11.44 11.44 11.44 11.44 1.0K
13:57 11.45 11.45 11.45 11.45 1.3K
13:58 11.46 11.46 11.46 11.46 0.7K
13:59 11.44 11.45 11.44 11.45 2.2K
14:00 11.44 11.44 11.44 11.44 1.7K
14:02 11.46 11.46 11.46 11.46 1.1K
14:04 11.47 11.47 11.46 11.46 6.2K
14:05 11.46 11.46 11.44 11.44 2.1K
14:06 11.44 11.45 11.44 11.45 1.7K
14:08 11.44 11.45 11.44 11.45 1.3K
14:09 11.45 11.45 11.45 11.45 2.2K
14:11 11.46 11.47 11.46 11.47 4.3K
14:13 11.48 11.48 11.48 11.48 0.8K
14:14 11.48 11.48 11.48 11.48 0.3K
14:15 11.48 11.48 11.48 11.48 1.4K
14:16 11.47 11.48 11.47 11.48 2.7K
14:17 11.48 11.48 11.48 11.48 2.5K
14:19 11.49 11.49 11.49 11.49 0.4K
14:20 11.49 11.49 11.49 11.49 1.0K
14:21 11.48 11.48 11.46 11.46 4.0K
14:24 11.45 11.45 11.45 11.45 0.8K
14:25 11.45 11.45 11.44 11.44 1.6K
14:26 11.43 11.43 11.42 11.42 3.5K
14:30 11.43 11.43 11.43 11.43 0.8K
14:31 11.43 11.43 11.43 11.43 0.7K
14:32 11.43 11.43 11.43 11.43 1.0K
14:33 11.43 11.43 11.43 11.43 1.3K
14:34 11.43 11.43 11.43 11.43 0.8K
14:35 11.43 11.43 11.43 11.43 1.1K
14:36 11.43 11.43 11.43 11.43 0.7K
14:37 11.43 11.43 11.43 11.43 1.6K
14:39 11.44 11.44 11.43 11.43 2.1K
14:40 11.43 11.43 11.43 11.43 1.6K
14:42 11.43 11.43 11.43 11.43 0.3K
14:43 11.42 11.44 11.42 11.44 3.7K
14:44 11.43 11.43 11.43 11.43 0.9K
14:45 11.43 11.43 11.43 11.43 0.4K
14:46 11.43 11.45 11.43 11.43 6.6K
14:47 11.43 11.44 11.43 11.44 2.6K
14:48 11.45 11.45 11.45 11.45 0.3K
14:49 11.45 11.46 11.45 11.45 2.6K
14:50 11.45 11.45 11.45 11.45 0.4K
14:51 11.44 11.44 11.44 11.44 2.3K
14:53 11.44 11.44 11.44 11.44 1.1K
14:54 11.45 11.45 11.45 11.45 1.7K
14:56 11.45 11.45 11.45 11.45 2.3K
14:57 11.46 11.46 11.45 11.45 2.8K
14:58 11.45 11.45 11.45 11.45 1.6K
14:59 11.46 11.46 11.46 11.46 2.0K
15:00 11.47 11.47 11.47 11.47 1.0K
15:01 11.48 11.48 11.48 11.48 1.7K
15:02 11.49 11.49 11.49 11.49 0.7K
15:03 11.49 11.49 11.49 11.49 0.6K
15:04 11.48 11.48 11.48 11.48 2.3K
15:05 11.47 11.47 11.47 11.47 3.2K
15:06 11.47 11.47 11.47 11.47 2.2K
15:07 11.48 11.48 11.48 11.48 0.1K
15:08 11.50 11.51 11.50 11.51 4.1K
15:09 11.50 11.50 11.46 11.46 12.8K
15:10 11.47 11.47 11.47 11.47 2.9K
15:12 11.48 11.48 11.48 11.48 2.2K
15:13 11.48 11.49 11.48 11.49 0.8K
15:14 11.48 11.48 11.48 11.48 2.5K
15:15 11.46 11.46 11.46 11.46 2.6K
15:16 11.45 11.45 11.44 11.44 3.0K
15:17 11.44 11.44 11.44 11.44 0.7K
15:18 11.44 11.45 11.44 11.45 1.3K
15:19 11.45 11.45 11.45 11.45 0.8K
15:20 11.45 11.45 11.44 11.45 7.9K
15:21 11.45 11.45 11.45 11.45 1.6K
15:23 11.46 11.46 11.46 11.46 2.3K
15:24 11.48 11.49 11.48 11.49 1.6K
15:25 11.49 11.49 11.49 11.49 0.9K
15:26 11.48 11.48 11.48 11.48 4.3K
15:27 11.48 11.48 11.48 11.48 0.9K
15:28 11.48 11.49 11.48 11.49 1.1K
15:29 11.49 11.49 11.48 11.49 7.9K
15:30 11.49 11.49 11.48 11.49 2.4K
15:31 11.47 11.48 11.47 11.48 5.8K
15:32 11.48 11.51 11.48 11.51 17.0K
15:33 11.50 11.50 11.49 11.50 6.4K
15:34 11.50 11.51 11.50 11.51 2.2K
15:35 11.50 11.50 11.50 11.50 2.3K
15:36 11.48 11.48 11.47 11.47 5.2K
15:38 11.47 11.47 11.47 11.47 0.6K
15:39 11.48 11.48 11.48 11.48 1.0K
15:40 11.48 11.48 11.47 11.47 4.8K
15:41 11.45 11.46 11.45 11.46 5.6K
15:42 11.45 11.45 11.45 11.45 3.1K
15:43 11.45 11.45 11.45 11.45 0.9K
15:44 11.44 11.45 11.44 11.44 5.4K
15:45 11.44 11.44 11.44 11.44 2.5K
15:46 11.44 11.44 11.44 11.44 1.7K
15:47 11.44 11.45 11.44 11.45 2.3K
15:48 11.45 11.45 11.45 11.45 1.3K
15:49 11.45 11.46 11.45 11.45 5.6K
15:50 11.45 11.47 11.45 11.46 13.4K
15:51 11.46 11.46 11.44 11.44 9.5K
15:52 11.43 11.43 11.42 11.43 6.2K
15:53 11.43 11.45 11.43 11.45 4.3K
15:54 11.45 11.45 11.42 11.42 11.3K
15:55 11.43 11.48 11.43 11.48 11.8K
15:56 11.48 11.50 11.48 11.50 17.5K
15:57 11.49 11.49 11.45 11.47 19.5K
15:58 11.47 11.47 11.45 11.46 26.7K
15:59 11.46 11.48 11.45 11.48 498.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음