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 11.95 11.95 11.90 11.90 24.7K
09:31 11.99 12.04 11.98 11.98 12.3K
09:32 12.00 12.00 11.99 11.99 1.0K
09:33 12.01 12.01 11.93 11.97 4.3K
09:34 11.96 11.99 11.96 11.97 7.7K
09:35 11.98 11.98 11.90 11.90 8.5K
09:36 11.95 11.99 11.95 11.99 4.1K
09:37 11.99 12.00 11.97 11.99 7.0K
09:38 11.99 11.99 11.98 11.98 6.4K
09:39 11.97 12.00 11.97 12.00 7.1K
09:40 12.04 12.04 12.00 12.01 18.5K
09:41 12.01 12.01 11.99 12.00 6.0K
09:42 12.01 12.02 12.01 12.01 5.0K
09:43 12.01 12.01 11.98 11.98 1.9K
09:45 11.92 11.94 11.89 11.94 3.9K
09:46 11.92 11.92 11.91 11.91 5.5K
09:47 11.94 11.94 11.89 11.89 1.8K
09:48 11.92 11.94 11.92 11.94 3.0K
09:49 11.94 11.95 11.90 11.91 12.0K
09:50 11.88 11.91 11.85 11.85 24.5K
09:51 11.83 11.85 11.83 11.85 2.4K
09:52 11.85 11.87 11.85 11.87 2.5K
09:53 11.87 11.87 11.83 11.83 3.4K
09:54 11.86 11.86 11.86 11.86 5.6K
09:55 11.85 11.85 11.85 11.85 0.6K
09:57 11.83 11.83 11.82 11.83 1.1K
09:58 11.81 11.81 11.76 11.76 1.6K
10:00 11.83 11.83 11.83 11.83 1.0K
10:01 11.81 11.82 11.81 11.82 2.1K
10:02 11.81 11.81 11.79 11.80 3.0K
10:03 11.76 11.78 11.76 11.78 1.3K
10:04 11.78 11.80 11.78 11.80 1.3K
10:05 11.80 11.80 11.80 11.80 0.8K
10:06 11.80 11.80 11.80 11.80 1.1K
10:07 11.80 11.81 11.80 11.80 5.6K
10:08 11.80 11.80 11.78 11.80 10.1K
10:09 11.81 11.81 11.80 11.80 0.8K
10:10 11.80 11.82 11.80 11.82 0.6K
10:11 11.81 11.82 11.81 11.82 0.6K
10:12 11.83 11.84 11.81 11.81 4.0K
10:13 11.78 11.78 11.76 11.76 2.5K
10:14 11.77 11.77 11.74 11.74 4.0K
10:15 11.74 11.74 11.74 11.74 1.2K
10:16 11.71 11.71 11.71 11.71 0.8K
10:17 11.72 11.72 11.71 11.71 2.0K
10:18 11.72 11.72 11.72 11.72 0.3K
10:19 11.72 11.72 11.72 11.72 1.4K
10:20 11.73 11.74 11.73 11.74 0.9K
10:21 11.74 11.74 11.74 11.74 0.9K
10:22 11.74 11.74 11.72 11.74 2.9K
10:23 11.75 11.75 11.75 11.75 1.4K
10:24 11.76 11.76 11.76 11.76 2.0K
10:25 11.76 11.76 11.76 11.76 0.5K
10:26 11.76 11.77 11.75 11.75 2.2K
10:27 11.70 11.70 11.66 11.66 3.3K
10:28 11.64 11.64 11.64 11.64 0.7K
10:29 11.65 11.65 11.65 11.65 0.6K
10:30 11.65 11.65 11.61 11.61 2.3K
10:31 11.60 11.60 11.60 11.60 1.6K
10:32 11.61 11.61 11.59 11.61 7.4K
10:33 11.61 11.62 11.61 11.62 3.0K
10:34 11.63 11.63 11.63 11.63 0.6K
10:35 11.63 11.63 11.63 11.63 0.5K
10:36 11.63 11.65 11.62 11.65 6.0K
10:37 11.69 11.69 11.69 11.69 0.1K
10:38 11.69 11.70 11.66 11.70 2.1K
10:39 11.70 11.71 11.70 11.71 3.9K
10:40 11.72 11.74 11.72 11.72 4.0K
10:41 11.72 11.72 11.68 11.68 2.2K
10:42 11.70 11.70 11.68 11.68 3.7K
10:43 11.68 11.68 11.68 11.68 0.2K
10:44 11.68 11.68 11.68 11.68 1.3K
10:45 11.68 11.72 11.68 11.72 3.8K
10:46 11.73 11.73 11.70 11.70 3.0K
10:47 11.72 11.72 11.71 11.71 2.5K
10:48 11.71 11.75 11.71 11.75 8.2K
10:49 11.76 11.76 11.76 11.76 1.3K
10:50 11.75 11.76 11.74 11.75 20.2K
10:51 11.76 11.76 11.76 11.76 1.6K
10:52 11.77 11.77 11.77 11.77 2.2K
10:53 11.79 11.79 11.78 11.79 3.3K
10:55 11.78 11.78 11.78 11.78 2.0K
10:56 11.79 11.79 11.79 11.79 0.8K
10:57 11.79 11.79 11.79 11.79 2.1K
10:58 11.80 11.80 11.80 11.80 0.7K
10:59 11.80 11.81 11.80 11.81 1.9K
11:00 11.79 11.79 11.78 11.78 1.4K
11:01 11.80 11.82 11.80 11.82 3.6K
11:02 11.83 11.83 11.81 11.82 2.4K
11:03 11.82 11.82 11.82 11.82 0.6K
11:04 11.82 11.82 11.80 11.80 3.6K
11:05 11.80 11.80 11.80 11.80 1.9K
11:06 11.80 11.80 11.79 11.79 2.5K
11:07 11.80 11.80 11.80 11.80 1.0K
11:08 11.81 11.83 11.81 11.81 3.3K
11:09 11.81 11.81 11.78 11.78 3.7K
11:10 11.77 11.77 11.76 11.76 2.3K
11:11 11.76 11.76 11.76 11.76 1.4K
11:12 11.76 11.77 11.76 11.76 1.3K
11:13 11.76 11.76 11.76 11.76 1.0K
11:14 11.76 11.76 11.74 11.74 2.6K
11:15 11.75 11.75 11.74 11.74 0.9K
11:16 11.74 11.74 11.71 11.71 3.3K
11:17 11.70 11.70 11.70 11.70 0.9K
11:18 11.71 11.71 11.70 11.70 2.6K
11:19 11.70 11.71 11.70 11.71 3.4K
11:20 11.71 11.72 11.71 11.72 0.6K
11:22 11.73 11.73 11.71 11.72 2.4K
11:23 11.72 11.72 11.72 11.72 6.9K
11:24 11.72 11.73 11.72 11.73 1.4K
11:25 11.75 11.75 11.75 11.75 1.6K
11:26 11.77 11.77 11.77 11.77 1.3K
11:28 11.77 11.77 11.77 11.77 1.9K
11:30 11.78 11.78 11.78 11.78 1.8K
11:31 11.79 11.79 11.78 11.78 1.5K
11:32 11.78 11.79 11.78 11.79 1.6K
11:33 11.79 11.80 11.79 11.80 0.7K
11:34 11.78 11.78 11.77 11.77 3.6K
11:35 11.77 11.78 11.77 11.77 1.2K
11:36 11.78 11.78 11.76 11.76 42.5K
11:37 11.77 11.77 11.75 11.77 9.7K
11:38 11.79 11.80 11.75 11.80 17.9K
11:39 11.80 11.83 11.80 11.83 6.3K
11:40 11.83 11.83 11.83 11.83 0.6K
11:41 11.82 11.82 11.82 11.82 1.2K
11:42 11.82 11.82 11.82 11.82 1.5K
11:43 11.82 11.82 11.82 11.82 1.4K
11:44 11.82 11.82 11.82 11.82 1.5K
11:45 11.82 11.82 11.82 11.82 1.7K
11:46 11.82 11.84 11.82 11.84 8.1K
11:47 11.84 11.84 11.83 11.84 2.2K
11:48 11.84 11.85 11.83 11.83 3.2K
11:49 11.83 11.83 11.83 11.83 0.2K
11:50 11.83 11.84 11.83 11.84 1.4K
11:51 11.84 11.84 11.84 11.84 1.0K
11:52 11.84 11.84 11.82 11.82 2.6K
11:54 11.80 11.80 11.77 11.77 9.5K
11:55 11.78 11.78 11.77 11.77 1.5K
11:56 11.77 11.77 11.77 11.77 2.6K
11:57 11.77 11.80 11.77 11.79 4.7K
11:58 11.79 11.80 11.79 11.79 2.5K
11:59 11.79 11.81 11.79 11.81 2.1K
12:00 11.81 11.81 11.80 11.80 0.7K
12:02 11.81 11.81 11.80 11.80 2.2K
12:03 11.81 11.81 11.81 11.81 1.3K
12:04 11.81 11.81 11.81 11.81 1.7K
12:05 11.82 11.82 11.82 11.82 3.1K
12:06 11.81 11.82 11.79 11.79 6.7K
12:07 11.78 11.78 11.76 11.77 4.9K
12:08 11.77 11.77 11.77 11.77 0.8K
12:09 11.76 11.76 11.76 11.76 1.3K
12:11 11.77 11.78 11.77 11.78 2.1K
12:12 11.78 11.78 11.78 11.78 0.3K
12:13 11.79 11.79 11.79 11.79 2.3K
12:14 11.80 11.80 11.80 11.80 1.0K
12:15 11.81 11.81 11.81 11.81 1.2K
12:16 11.81 11.81 11.81 11.81 0.3K
12:17 11.81 11.81 11.80 11.80 1.7K
12:18 11.81 11.81 11.81 11.81 0.4K
12:19 11.81 11.82 11.81 11.81 7.5K
12:20 11.81 11.81 11.81 11.81 0.3K
12:21 11.81 11.83 11.81 11.83 3.1K
12:22 11.82 11.82 11.82 11.82 1.0K
12:23 11.83 11.84 11.83 11.84 1.3K
12:24 11.84 11.84 11.84 11.84 0.4K
12:25 11.84 11.84 11.84 11.84 0.4K
12:26 11.86 11.86 11.85 11.85 1.5K
12:27 11.86 11.86 11.86 11.86 1.6K
12:28 11.86 11.86 11.85 11.85 2.3K
12:29 11.86 11.86 11.83 11.83 3.2K
12:30 11.83 11.83 11.83 11.83 0.5K
12:31 11.82 11.82 11.81 11.81 1.9K
12:32 11.82 11.83 11.82 11.82 2.4K
12:33 11.82 11.83 11.82 11.83 3.9K
12:35 11.81 11.81 11.81 11.81 1.3K
12:37 11.82 11.82 11.82 11.82 0.5K
12:38 11.82 11.83 11.82 11.83 0.9K
12:39 11.82 11.83 11.82 11.83 3.8K
12:40 11.88 11.88 11.87 11.87 5.6K
12:41 11.87 11.87 11.85 11.85 1.9K
12:42 11.87 11.87 11.87 11.87 0.2K
12:43 11.90 11.90 11.90 11.90 2.9K
12:44 11.90 11.90 11.90 11.90 1.4K
12:45 11.90 11.90 11.89 11.89 4.6K
12:46 11.89 11.94 11.89 11.94 21.7K
12:47 11.95 11.97 11.95 11.97 8.5K
12:48 11.96 11.96 11.96 11.96 2.2K
12:49 11.96 11.97 11.96 11.97 1.8K
12:50 11.97 11.97 11.97 11.97 0.5K
12:51 11.98 11.98 11.97 11.97 3.2K
12:52 11.97 11.97 11.97 11.97 2.5K
12:53 11.96 11.96 11.96 11.96 0.6K
12:54 11.96 11.96 11.96 11.96 0.7K
12:55 11.94 11.94 11.94 11.94 2.9K
12:56 11.94 11.94 11.93 11.93 1.9K
12:57 11.92 11.93 11.92 11.93 4.0K
12:59 11.92 11.92 11.92 11.92 0.4K
13:00 11.90 11.92 11.90 11.92 0.9K
13:01 11.90 11.90 11.90 11.90 0.2K
13:02 11.90 11.90 11.90 11.90 1.1K
13:03 11.92 11.92 11.92 11.92 1.5K
13:04 11.91 11.91 11.91 11.91 0.1K
13:05 11.91 11.91 11.91 11.91 1.2K
13:06 11.91 11.91 11.91 11.91 0.5K
13:07 11.92 11.92 11.92 11.92 1.8K
13:09 11.91 11.92 11.91 11.91 1.1K
13:10 11.90 11.90 11.90 11.90 0.2K
13:11 11.91 11.91 11.90 11.90 1.3K
13:12 11.89 11.89 11.88 11.88 1.9K
13:13 11.88 11.88 11.88 11.88 0.3K
13:14 11.89 11.89 11.89 11.89 0.8K
13:15 11.87 11.88 11.87 11.88 3.4K
13:16 11.88 11.88 11.88 11.88 0.3K
13:17 11.88 11.91 11.88 11.91 4.0K
13:18 11.93 11.93 11.91 11.91 1.4K
13:19 11.91 11.91 11.91 11.91 0.4K
13:20 11.90 11.90 11.90 11.90 0.7K
13:22 11.88 11.88 11.88 11.88 1.7K
13:24 11.88 11.89 11.88 11.89 38.7K
13:26 11.89 11.89 11.89 11.89 0.5K
13:27 11.87 11.87 11.87 11.87 0.9K
13:28 11.86 11.86 11.86 11.86 2.2K
13:29 11.86 11.86 11.86 11.86 1.5K
13:30 11.86 11.89 11.86 11.89 4.6K
13:31 11.89 11.89 11.89 11.89 0.2K
13:32 11.89 11.89 11.89 11.89 0.7K
13:34 11.90 11.93 11.88 11.88 55.1K
13:37 11.89 11.89 11.89 11.89 0.1K
13:38 11.90 11.90 11.90 11.90 2.6K
13:40 11.91 11.91 11.90 11.90 0.4K
13:41 11.90 11.91 11.90 11.91 5.3K
13:42 11.90 11.91 11.90 11.91 0.5K
13:43 11.91 11.91 11.91 11.91 0.4K
13:44 11.90 11.90 11.87 11.88 42.2K
13:45 11.88 11.88 11.88 11.88 0.5K
13:46 11.88 11.88 11.86 11.86 5.7K
13:47 11.86 11.88 11.86 11.88 17.4K
13:48 11.88 11.89 11.88 11.89 36.7K
13:49 11.89 11.89 11.89 11.89 27.5K
13:50 11.88 11.89 11.88 11.89 12.1K
13:51 11.89 11.89 11.89 11.89 1.5K
13:52 11.89 11.89 11.87 11.87 67.2K
13:53 11.89 11.89 11.89 11.89 3.1K
13:54 11.88 11.88 11.84 11.84 105.5K
13:55 11.83 11.85 11.83 11.85 2.7K
13:58 11.84 11.84 11.81 11.81 2.6K
13:59 11.82 11.88 11.80 11.88 42.1K
14:00 11.82 11.84 11.82 11.83 3.3K
14:01 11.83 11.83 11.83 11.83 0.8K
14:02 11.83 11.90 11.83 11.90 7.1K
14:03 11.96 11.99 11.96 11.99 13.2K
14:04 11.97 11.97 11.97 11.97 1.5K
14:05 11.97 11.97 11.97 11.97 0.5K
14:06 11.97 11.97 11.97 11.97 0.7K
14:07 11.97 11.98 11.97 11.98 3.1K
14:08 11.99 11.99 11.99 11.99 0.4K
14:09 11.98 11.98 11.98 11.98 3.2K
14:10 11.98 12.00 11.98 11.99 2.7K
14:11 11.99 12.01 11.99 12.00 4.8K
14:12 12.00 12.00 11.97 11.97 12.4K
14:13 11.96 11.96 11.96 11.96 1.6K
14:14 11.95 11.95 11.95 11.95 1.4K
14:15 11.95 11.95 11.94 11.94 1.5K
14:16 11.93 11.93 11.91 11.91 1.6K
14:17 11.90 11.90 11.89 11.89 0.9K
14:18 11.88 11.89 11.88 11.89 1.9K
14:19 11.89 11.89 11.89 11.89 0.1K
14:20 11.89 11.89 11.89 11.89 0.8K
14:21 11.89 11.92 11.89 11.92 2.2K
14:23 11.92 11.92 11.92 11.92 0.5K
14:24 11.88 11.88 11.88 11.88 1.0K
14:25 11.88 11.89 11.87 11.88 4.3K
14:26 11.87 11.87 11.86 11.86 1.4K
14:27 11.88 11.88 11.87 11.87 2.1K
14:28 11.85 11.85 11.85 11.85 0.2K
14:29 11.87 11.87 11.86 11.86 0.7K
14:30 11.86 11.86 11.86 11.86 0.3K
14:31 11.86 11.86 11.85 11.85 1.3K
14:32 11.85 11.85 11.85 11.85 0.9K
14:33 11.85 11.85 11.85 11.85 0.3K
14:34 11.86 11.86 11.86 11.86 0.8K
14:35 11.86 11.86 11.86 11.86 0.4K
14:36 11.86 11.86 11.84 11.84 2.4K
14:37 11.84 11.85 11.84 11.85 1.6K
14:38 11.85 11.85 11.85 11.85 2.3K
14:39 11.85 11.85 11.85 11.85 1.0K
14:40 11.85 11.85 11.85 11.85 0.3K
14:42 11.85 11.85 11.85 11.85 2.5K
14:43 11.86 11.86 11.86 11.86 1.7K
14:44 11.86 11.86 11.86 11.86 0.9K
14:45 11.86 11.86 11.85 11.85 9.7K
14:46 11.86 11.86 11.86 11.86 4.7K
14:47 11.86 11.88 11.86 11.88 4.6K
14:48 11.88 11.88 11.88 11.88 0.8K
14:50 11.88 11.88 11.88 11.88 0.7K
14:51 11.88 11.88 11.88 11.88 0.2K
14:52 11.88 11.88 11.88 11.88 1.2K
14:53 11.88 11.89 11.88 11.89 4.8K
14:54 11.89 11.89 11.89 11.89 3.8K
14:55 11.89 11.89 11.88 11.89 2.5K
14:56 11.89 11.90 11.89 11.90 0.8K
14:57 11.90 11.92 11.90 11.92 2.9K
14:58 11.93 11.93 11.93 11.93 0.6K
14:59 11.91 11.92 11.90 11.90 9.0K
15:00 11.91 11.91 11.90 11.91 2.4K
15:01 11.90 11.90 11.90 11.90 0.1K
15:02 11.89 11.89 11.89 11.89 5.4K
15:03 11.89 11.89 11.88 11.89 3.3K
15:05 11.88 11.88 11.88 11.88 3.2K
15:06 11.88 11.88 11.85 11.85 2.6K
15:07 11.86 11.86 11.86 11.86 0.6K
15:08 11.86 11.86 11.86 11.86 0.9K
15:09 11.86 11.86 11.86 11.86 2.5K
15:10 11.88 11.90 11.88 11.90 4.2K
15:13 11.88 11.88 11.88 11.88 2.5K
15:14 11.89 11.89 11.89 11.89 2.0K
15:15 11.88 11.88 11.88 11.88 2.6K
15:16 11.88 11.89 11.88 11.89 2.1K
15:18 11.88 11.88 11.86 11.86 20.8K
15:19 11.86 11.87 11.86 11.87 4.3K
15:20 11.88 11.91 11.88 11.91 19.6K
15:21 11.89 11.89 11.89 11.89 2.8K
15:22 11.90 11.91 11.90 11.91 2.3K
15:24 11.91 11.91 11.91 11.91 0.5K
15:25 11.91 11.92 11.91 11.92 8.5K
15:26 11.92 11.92 11.91 11.92 6.0K
15:27 11.91 11.91 11.91 11.91 2.0K
15:28 11.91 11.92 11.91 11.91 3.3K
15:29 11.91 11.91 11.90 11.90 1.6K
15:30 11.91 11.91 11.91 11.91 8.5K
15:31 11.91 11.91 11.90 11.90 2.8K
15:32 11.90 11.90 11.90 11.90 1.0K
15:33 11.90 11.94 11.90 11.92 13.2K
15:34 11.92 11.92 11.92 11.92 0.3K
15:35 11.92 11.92 11.92 11.92 1.4K
15:36 11.91 11.91 11.91 11.91 2.3K
15:37 11.94 11.95 11.94 11.95 16.9K
15:38 11.93 11.94 11.93 11.94 6.4K
15:39 11.95 11.95 11.94 11.94 29.2K
15:40 11.96 11.96 11.95 11.95 12.3K
15:41 11.94 11.94 11.93 11.93 4.9K
15:42 11.91 11.91 11.91 11.91 1.7K
15:43 11.91 11.92 11.91 11.92 7.6K
15:44 11.94 11.94 11.92 11.93 10.7K
15:45 11.94 11.95 11.94 11.94 39.8K
15:46 11.94 11.94 11.91 11.91 3.3K
15:47 11.92 11.92 11.91 11.92 3.3K
15:48 11.92 11.92 11.90 11.90 4.6K
15:49 11.91 11.91 11.90 11.91 2.9K
15:50 11.90 11.91 11.89 11.90 5.9K
15:51 11.89 11.91 11.89 11.89 5.2K
15:52 11.90 11.90 11.87 11.88 16.3K
15:53 11.88 11.89 11.87 11.89 5.5K
15:54 11.88 11.91 11.88 11.91 30.6K
15:55 11.91 11.93 11.90 11.92 82.6K
15:56 11.92 11.93 11.92 11.93 16.2K
15:57 11.93 11.93 11.92 11.93 26.9K
15:58 11.93 11.93 11.92 11.93 43.3K
15:59 11.94 11.96 11.92 11.93 377.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음