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 11.97 11.97 11.91 11.91 14.3K
09:31 11.97 11.97 11.97 11.97 0.3K
09:32 11.90 11.99 11.90 11.99 0.3K
09:33 11.99 12.02 11.96 11.96 0.6K
09:34 11.96 11.96 11.95 11.95 0.4K
09:35 11.95 11.97 11.95 11.97 3.0K
09:36 11.95 11.96 11.95 11.96 7.0K
09:37 11.96 11.96 11.95 11.96 1.3K
09:38 11.93 11.94 11.93 11.93 2.6K
09:39 11.95 11.95 11.94 11.94 1.7K
09:41 11.93 11.93 11.93 11.93 0.6K
09:42 11.93 11.93 11.93 11.93 0.8K
09:43 11.93 11.97 11.93 11.95 8.4K
09:44 11.95 11.95 11.95 11.95 2.5K
09:45 11.95 11.95 11.94 11.95 2.6K
09:46 11.94 11.94 11.94 11.94 3.2K
09:47 11.95 11.96 11.95 11.96 6.7K
09:48 11.95 11.95 11.95 11.95 8.7K
09:49 11.93 11.93 11.93 11.93 1.9K
09:50 11.91 11.91 11.91 11.91 4.3K
09:51 11.88 11.88 11.88 11.88 0.6K
09:52 11.87 11.87 11.84 11.86 8.1K
09:53 11.84 11.90 11.84 11.87 20.5K
09:54 11.87 11.87 11.87 11.87 14.9K
09:55 11.88 11.88 11.88 11.88 1.4K
09:58 11.87 11.87 11.84 11.85 3.7K
09:59 11.85 11.85 11.85 11.85 0.6K
10:00 11.85 11.89 11.85 11.89 28.8K
10:01 11.90 11.90 11.86 11.87 20.0K
10:02 11.87 11.90 11.86 11.90 52.0K
10:03 11.89 11.89 11.89 11.89 2.2K
10:04 11.90 11.90 11.89 11.89 4.5K
10:05 11.90 11.90 11.88 11.88 1.0K
10:06 11.88 11.91 11.88 11.91 1.8K
10:07 11.91 11.94 11.91 11.94 77.2K
10:08 11.97 11.99 11.97 11.99 6.3K
10:09 11.98 11.98 11.98 11.98 0.9K
10:10 11.98 11.99 11.98 11.99 1.0K
10:11 12.00 12.00 11.98 11.99 13.4K
10:12 12.00 12.00 11.96 11.96 15.0K
10:13 11.97 11.97 11.97 11.97 3.5K
10:14 11.99 11.99 11.99 11.99 0.8K
10:15 11.99 11.99 11.99 11.99 0.1K
10:16 11.99 11.99 11.99 11.99 15.1K
10:17 12.00 12.14 12.00 12.12 69.4K
10:18 12.14 12.16 12.12 12.12 7.4K
10:19 12.12 12.12 12.12 12.12 1.3K
10:20 12.13 12.15 12.13 12.15 0.6K
10:21 12.13 12.14 12.10 12.10 11.2K
10:22 12.08 12.10 12.08 12.09 9.6K
10:23 12.11 12.11 12.08 12.08 3.4K
10:24 12.01 12.01 12.01 12.01 1.2K
10:25 12.00 12.00 11.96 11.96 1.7K
10:26 11.97 11.99 11.97 11.97 1.4K
10:27 12.01 12.01 12.01 12.01 3.6K
10:28 12.01 12.01 12.00 12.00 2.0K
10:29 12.00 12.01 12.00 12.01 0.9K
10:30 11.99 12.02 11.99 12.02 1.5K
10:31 12.02 12.03 12.02 12.03 3.4K
10:32 12.03 12.06 12.02 12.06 9.2K
10:33 12.06 12.06 12.06 12.06 5.1K
10:34 12.07 12.07 12.05 12.05 2.7K
10:35 12.05 12.05 12.05 12.05 0.6K
10:36 12.05 12.08 12.05 12.08 7.3K
10:37 12.08 12.08 12.08 12.08 16.6K
10:38 12.08 12.08 12.08 12.08 2.4K
10:39 12.10 12.11 12.08 12.08 10.6K
10:40 12.08 12.10 12.08 12.10 2.8K
10:42 12.12 12.12 12.12 12.12 0.4K
10:43 12.12 12.19 12.11 12.18 84.7K
10:44 12.19 12.19 12.15 12.15 4.5K
10:45 12.16 12.16 12.15 12.15 1.2K
10:46 12.10 12.11 12.10 12.11 10.8K
10:47 12.08 12.10 12.07 12.10 2.9K
10:48 12.08 12.10 12.08 12.08 113.2K
10:49 12.10 12.12 12.09 12.12 3.7K
10:50 12.11 12.12 12.11 12.12 0.5K
10:51 12.10 12.12 12.10 12.10 1.2K
10:52 12.11 12.14 12.11 12.14 2.0K
10:53 12.14 12.14 12.12 12.12 4.3K
10:54 12.12 12.12 12.12 12.12 0.8K
10:55 12.13 12.13 12.12 12.12 0.5K
10:56 12.13 12.13 12.12 12.13 0.8K
10:57 12.14 12.14 12.13 12.13 1.2K
10:58 12.11 12.11 12.10 12.10 1.7K
10:59 12.11 12.11 12.11 12.11 1.2K
11:01 12.11 12.14 12.11 12.13 5.1K
11:02 12.13 12.14 12.13 12.13 2.4K
11:03 12.14 12.19 12.14 12.16 13.4K
11:05 12.17 12.19 12.17 12.19 46.8K
11:06 12.19 12.19 12.17 12.17 32.6K
11:07 12.18 12.18 12.18 12.18 0.1K
11:08 12.18 12.18 12.18 12.18 0.5K
11:09 12.18 12.18 12.15 12.18 13.6K
11:10 12.15 12.17 12.15 12.17 26.7K
11:11 12.17 12.17 12.17 12.17 1.1K
11:12 12.17 12.18 12.17 12.18 12.4K
11:13 12.18 12.18 12.12 12.12 5.0K
11:14 12.12 12.12 12.11 12.11 3.9K
11:15 12.11 12.12 12.11 12.12 9.0K
11:16 12.12 12.13 12.11 12.13 10.7K
11:17 12.13 12.14 12.13 12.14 0.8K
11:18 12.13 12.14 12.12 12.12 2.6K
11:19 12.11 12.11 12.11 12.11 11.5K
11:21 12.11 12.12 12.11 12.11 4.2K
11:22 12.09 12.09 12.09 12.09 2.8K
11:23 12.08 12.08 12.08 12.08 1.7K
11:24 12.08 12.11 12.08 12.11 9.6K
11:25 12.11 12.13 12.11 12.13 6.4K
11:26 12.15 12.15 12.14 12.14 2.4K
11:27 12.14 12.14 12.14 12.14 3.0K
11:28 12.14 12.14 12.14 12.14 0.4K
11:29 12.15 12.15 12.14 12.15 2.9K
11:30 12.15 12.16 12.15 12.15 0.7K
11:31 12.15 12.17 12.15 12.17 2.9K
11:32 12.17 12.17 12.16 12.16 3.5K
11:33 12.15 12.15 12.15 12.15 1.3K
11:34 12.15 12.15 12.14 12.15 14.6K
11:35 12.13 12.14 12.13 12.14 2.8K
11:36 12.14 12.15 12.14 12.15 2.1K
11:37 12.16 12.17 12.16 12.17 13.0K
11:38 12.18 12.18 12.16 12.17 3.6K
11:39 12.17 12.17 12.17 12.17 0.5K
11:40 12.15 12.17 12.15 12.17 1.8K
11:41 12.18 12.20 12.18 12.20 3.2K
11:42 12.20 12.20 12.20 12.20 0.6K
11:43 12.17 12.17 12.16 12.16 3.0K
11:44 12.16 12.16 12.16 12.16 2.1K
11:45 12.17 12.18 12.17 12.18 2.3K
11:46 12.19 12.19 12.18 12.18 1.8K
11:47 12.18 12.18 12.17 12.17 0.7K
11:48 12.17 12.17 12.17 12.17 1.2K
11:49 12.17 12.19 12.16 12.18 9.4K
11:50 12.19 12.19 12.17 12.17 1.7K
11:51 12.18 12.18 12.15 12.15 3.0K
11:52 12.15 12.15 12.15 12.15 4.8K
11:53 12.16 12.20 12.16 12.20 4.4K
11:54 12.18 12.19 12.18 12.19 1.1K
11:55 12.18 12.22 12.18 12.22 7.0K
11:56 12.23 12.23 12.23 12.23 5.1K
11:57 12.22 12.22 12.21 12.21 1.6K
11:58 12.21 12.23 12.21 12.23 8.4K
11:59 12.23 12.24 12.23 12.23 3.7K
12:00 12.24 12.24 12.24 12.24 0.3K
12:01 12.23 12.24 12.23 12.24 1.6K
12:02 12.23 12.24 12.23 12.23 0.8K
12:03 12.22 12.24 12.22 12.24 1.0K
12:04 12.24 12.24 12.23 12.23 1.6K
12:06 12.23 12.23 12.23 12.23 8.1K
12:07 12.23 12.23 12.21 12.21 3.1K
12:08 12.22 12.23 12.22 12.23 1.7K
12:09 12.23 12.23 12.23 12.23 0.7K
12:10 12.23 12.23 12.23 12.23 0.5K
12:11 12.22 12.22 12.19 12.19 2.7K
12:12 12.15 12.17 12.15 12.17 4.3K
12:13 12.17 12.17 12.17 12.17 1.5K
12:14 12.17 12.17 12.16 12.16 1.3K
12:15 12.16 12.16 12.16 12.16 0.2K
12:16 12.15 12.15 12.12 12.12 5.4K
12:17 12.12 12.15 12.12 12.15 5.9K
12:18 12.19 12.19 12.19 12.19 6.8K
12:19 12.22 12.22 12.22 12.22 4.4K
12:20 12.21 12.21 12.21 12.21 0.3K
12:21 12.21 12.21 12.21 12.21 1.4K
12:22 12.21 12.21 12.21 12.21 6.0K
12:23 12.21 12.23 12.21 12.23 4.5K
12:24 12.23 12.23 12.22 12.22 1.2K
12:25 12.22 12.23 12.22 12.22 1.0K
12:27 12.22 12.22 12.22 12.22 0.4K
12:28 12.22 12.22 12.19 12.19 7.8K
12:29 12.20 12.20 12.20 12.20 1.3K
12:30 12.20 12.21 12.20 12.21 1.6K
12:31 12.20 12.20 12.20 12.20 0.5K
12:32 12.19 12.19 12.19 12.19 1.7K
12:33 12.17 12.18 12.15 12.15 1.3K
12:34 12.17 12.17 12.17 12.17 0.2K
12:35 12.15 12.15 12.15 12.15 1.4K
12:36 12.13 12.15 12.13 12.15 0.6K
12:37 12.14 12.15 12.14 12.14 2.2K
12:38 12.14 12.14 12.14 12.14 0.3K
12:39 12.14 12.16 12.14 12.14 2.3K
12:40 12.12 12.13 12.12 12.13 0.5K
12:41 12.13 12.13 12.13 12.13 3.3K
12:42 12.14 12.14 12.13 12.13 1.5K
12:43 12.14 12.14 12.14 12.14 0.4K
12:44 12.15 12.15 12.14 12.15 3.0K
12:45 12.15 12.15 12.14 12.14 0.5K
12:46 12.15 12.15 12.15 12.15 1.5K
12:47 12.15 12.15 12.14 12.15 2.4K
12:48 12.14 12.14 12.14 12.14 0.2K
12:49 12.15 12.15 12.15 12.15 3.4K
12:50 12.15 12.15 12.15 12.15 0.2K
12:51 12.15 12.15 12.13 12.13 2.0K
12:52 12.12 12.13 12.12 12.13 5.3K
12:53 12.11 12.11 12.11 12.11 1.3K
12:54 12.12 12.15 12.12 12.15 4.8K
12:56 12.15 12.15 12.15 12.15 0.5K
12:57 12.15 12.15 12.14 12.14 2.5K
12:58 12.13 12.13 12.12 12.12 1.7K
12:59 12.13 12.13 12.13 12.13 0.9K
13:00 12.13 12.17 12.13 12.17 3.9K
13:01 12.17 12.18 12.17 12.18 1.1K
13:02 12.18 12.19 12.18 12.19 0.4K
13:03 12.16 12.16 12.16 12.16 3.3K
13:04 12.16 12.16 12.16 12.16 0.3K
13:05 12.16 12.23 12.16 12.21 6.3K
13:06 12.21 12.21 12.21 12.21 0.8K
13:07 12.22 12.22 12.22 12.22 1.9K
13:08 12.22 12.22 12.22 12.22 3.1K
13:09 12.22 12.22 12.22 12.22 5.8K
13:10 12.20 12.20 12.20 12.20 1.1K
13:11 12.22 12.22 12.21 12.21 1.4K
13:12 12.22 12.24 12.22 12.24 10.6K
13:13 12.25 12.25 12.25 12.25 1.0K
13:14 12.24 12.24 12.24 12.24 0.6K
13:15 12.23 12.25 12.23 12.25 4.5K
13:16 12.24 12.28 12.24 12.28 14.4K
13:17 12.29 12.29 12.28 12.28 2.3K
13:18 12.28 12.29 12.28 12.29 2.9K
13:20 12.29 12.32 12.29 12.30 6.3K
13:21 12.31 12.31 12.31 12.31 1.3K
13:22 12.32 12.32 12.32 12.32 0.1K
13:23 12.30 12.30 12.30 12.30 1.4K
13:24 12.30 12.30 12.30 12.30 0.4K
13:25 12.29 12.29 12.29 12.29 2.0K
13:26 12.29 12.32 12.29 12.32 4.2K
13:27 12.31 12.31 12.30 12.30 3.1K
13:28 12.29 12.29 12.29 12.29 1.8K
13:29 12.30 12.30 12.30 12.30 0.6K
13:31 12.27 12.28 12.27 12.28 2.6K
13:32 12.29 12.29 12.29 12.29 1.1K
13:33 12.29 12.29 12.29 12.29 1.9K
13:34 12.29 12.30 12.26 12.26 5.4K
13:35 12.24 12.24 12.23 12.24 4.8K
13:36 12.25 12.25 12.24 12.25 6.7K
13:37 12.26 12.26 12.26 12.26 1.7K
13:38 12.26 12.26 12.26 12.26 1.0K
13:39 12.26 12.28 12.26 12.28 4.8K
13:40 12.27 12.27 12.27 12.27 1.9K
13:41 12.27 12.31 12.27 12.31 1.7K
13:42 12.32 12.33 12.32 12.33 2.5K
13:43 12.33 12.33 12.33 12.33 2.0K
13:44 12.33 12.34 12.33 12.34 3.7K
13:45 12.34 12.34 12.31 12.31 4.2K
13:46 12.30 12.30 12.28 12.29 4.3K
13:47 12.29 12.29 12.29 12.29 0.8K
13:48 12.29 12.29 12.29 12.29 1.6K
13:49 12.29 12.34 12.29 12.34 8.2K
13:50 12.34 12.34 12.34 12.34 1.8K
13:51 12.34 12.35 12.34 12.35 1.3K
13:52 12.35 12.35 12.34 12.34 6.6K
13:53 12.34 12.34 12.34 12.34 1.2K
13:55 12.34 12.34 12.34 12.34 0.6K
13:56 12.34 12.36 12.34 12.36 12.6K
13:57 12.36 12.36 12.35 12.36 3.1K
13:58 12.35 12.35 12.35 12.35 2.7K
13:59 12.35 12.35 12.29 12.30 13.4K
14:00 12.29 12.29 12.29 12.29 0.9K
14:01 12.30 12.30 12.30 12.30 3.0K
14:02 12.30 12.30 12.29 12.29 6.3K
14:03 12.28 12.28 12.28 12.28 1.0K
14:04 12.27 12.28 12.27 12.27 1.3K
14:05 12.28 12.28 12.26 12.27 4.3K
14:06 12.27 12.29 12.27 12.29 3.1K
14:07 12.31 12.32 12.31 12.32 1.7K
14:08 12.32 12.32 12.32 12.32 1.9K
14:09 12.32 12.32 12.31 12.31 2.8K
14:10 12.32 12.32 12.32 12.32 1.1K
14:11 12.32 12.34 12.32 12.33 2.5K
14:12 12.33 12.33 12.30 12.30 28.9K
14:13 12.28 12.28 12.26 12.28 5.1K
14:14 12.27 12.27 12.27 12.27 1.8K
14:15 12.27 12.28 12.27 12.28 1.8K
14:16 12.27 12.27 12.24 12.25 21.4K
14:17 12.25 12.25 12.25 12.25 1.6K
14:18 12.25 12.25 12.25 12.25 2.9K
14:19 12.25 12.26 12.24 12.25 1.9K
14:20 12.25 12.26 12.24 12.25 5.1K
14:21 12.25 12.25 12.23 12.23 4.4K
14:22 12.23 12.23 12.22 12.22 0.9K
14:23 12.22 12.25 12.22 12.25 5.2K
14:24 12.24 12.24 12.24 12.24 2.1K
14:25 12.24 12.24 12.24 12.24 3.3K
14:26 12.24 12.24 12.22 12.23 11.3K
14:27 12.22 12.22 12.21 12.21 1.8K
14:28 12.21 12.22 12.21 12.21 9.7K
14:29 12.22 12.24 12.21 12.24 34.4K
14:30 12.24 12.27 12.24 12.27 5.7K
14:31 12.27 12.27 12.27 12.27 0.5K
14:32 12.27 12.27 12.27 12.27 1.0K
14:33 12.28 12.32 12.28 12.32 2.9K
14:34 12.32 12.33 12.32 12.33 2.4K
14:35 12.33 12.34 12.31 12.31 7.7K
14:36 12.28 12.28 12.27 12.27 5.3K
14:37 12.27 12.27 12.27 12.27 2.8K
14:38 12.26 12.26 12.25 12.26 4.9K
14:39 12.26 12.26 12.24 12.24 8.1K
14:40 12.25 12.25 12.23 12.25 7.7K
14:41 12.25 12.25 12.25 12.25 0.4K
14:42 12.25 12.25 12.25 12.25 0.5K
14:43 12.25 12.26 12.25 12.26 0.9K
14:44 12.25 12.26 12.24 12.26 2.5K
14:45 12.26 12.26 12.25 12.26 4.3K
14:46 12.26 12.26 12.25 12.25 1.4K
14:47 12.25 12.25 12.24 12.24 2.0K
14:48 12.24 12.24 12.24 12.24 0.7K
14:49 12.24 12.25 12.24 12.25 1.9K
14:50 12.25 12.25 12.25 12.25 0.1K
14:51 12.25 12.25 12.25 12.25 1.3K
14:52 12.25 12.25 12.23 12.23 2.9K
14:53 12.23 12.24 12.23 12.24 4.0K
14:54 12.24 12.24 12.24 12.24 1.2K
14:55 12.23 12.23 12.22 12.23 3.2K
14:56 12.23 12.23 12.22 12.22 0.8K
14:57 12.23 12.23 12.23 12.23 1.2K
14:58 12.24 12.24 12.23 12.23 1.9K
14:59 12.24 12.24 12.23 12.23 0.4K
15:00 12.24 12.24 12.23 12.23 0.6K
15:01 12.24 12.24 12.23 12.23 2.8K
15:02 12.23 12.23 12.23 12.23 4.0K
15:03 12.23 12.23 12.23 12.23 0.9K
15:04 12.23 12.23 12.21 12.22 3.6K
15:05 12.21 12.21 12.20 12.20 1.1K
15:06 12.20 12.20 12.17 12.18 3.2K
15:07 12.18 12.20 12.18 12.20 6.0K
15:08 12.19 12.19 12.18 12.18 1.8K
15:09 12.19 12.19 12.18 12.18 1.1K
15:11 12.19 12.19 12.19 12.19 0.7K
15:12 12.20 12.20 12.19 12.19 2.9K
15:13 12.18 12.18 12.18 12.18 0.5K
15:14 12.18 12.18 12.18 12.18 0.6K
15:15 12.18 12.18 12.18 12.18 0.6K
15:16 12.18 12.18 12.17 12.18 1.1K
15:17 12.18 12.18 12.18 12.18 4.2K
15:18 12.18 12.18 12.18 12.18 0.8K
15:19 12.18 12.18 12.18 12.18 2.2K
15:20 12.18 12.18 12.18 12.18 0.3K
15:21 12.18 12.18 12.18 12.18 2.0K
15:22 12.18 12.19 12.17 12.18 15.8K
15:23 12.19 12.19 12.19 12.19 0.9K
15:24 12.19 12.19 12.19 12.19 1.3K
15:25 12.19 12.19 12.15 12.15 9.9K
15:26 12.15 12.15 12.15 12.15 3.1K
15:27 12.15 12.15 12.13 12.13 2.8K
15:28 12.13 12.15 12.13 12.15 13.1K
15:29 12.15 12.15 12.15 12.15 2.7K
15:30 12.14 12.14 12.14 12.14 2.0K
15:31 12.14 12.14 12.14 12.14 1.1K
15:32 12.15 12.15 12.15 12.15 3.4K
15:33 12.14 12.14 12.14 12.14 1.7K
15:34 12.14 12.14 12.11 12.11 6.1K
15:35 12.12 12.12 12.11 12.12 2.2K
15:36 12.12 12.14 12.12 12.13 11.7K
15:37 12.13 12.13 12.12 12.12 2.1K
15:38 12.13 12.13 12.13 12.13 4.5K
15:39 12.13 12.15 12.13 12.15 11.8K
15:40 12.14 12.15 12.14 12.15 2.8K
15:41 12.16 12.17 12.16 12.16 9.7K
15:42 12.16 12.17 12.16 12.17 5.1K
15:43 12.17 12.17 12.17 12.17 1.1K
15:44 12.14 12.14 12.13 12.13 12.9K
15:45 12.13 12.13 12.10 12.12 16.3K
15:46 12.11 12.11 12.10 12.10 4.1K
15:47 12.10 12.13 12.10 12.13 20.8K
15:48 12.12 12.12 12.11 12.11 7.6K
15:49 12.10 12.10 12.08 12.08 45.7K
15:50 12.07 12.09 12.07 12.08 15.9K
15:51 12.08 12.09 12.08 12.08 7.4K
15:52 12.08 12.11 12.08 12.11 42.6K
15:53 12.10 12.13 12.10 12.11 27.5K
15:54 12.11 12.13 12.09 12.09 33.1K
15:55 12.09 12.09 12.07 12.08 27.4K
15:56 12.07 12.08 12.07 12.08 36.3K
15:57 12.08 12.09 12.07 12.09 42.3K
15:58 12.08 12.08 12.07 12.08 42.2K
15:59 12.08 12.09 12.07 12.08 427.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음