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 12.04 12.04 11.97 11.99 65.6K
09:31 12.00 12.00 11.90 11.90 2.8K
09:32 11.90 11.90 11.78 11.78 12.5K
09:33 11.74 11.79 11.74 11.79 5.7K
09:34 11.77 11.78 11.74 11.78 13.1K
09:35 11.77 11.80 11.77 11.78 9.9K
09:36 11.78 11.80 11.76 11.76 10.4K
09:37 11.76 11.76 11.74 11.76 5.7K
09:38 11.75 11.78 11.70 11.71 22.6K
09:39 11.70 11.72 11.70 11.72 4.5K
09:40 11.67 11.68 11.67 11.68 7.3K
09:41 11.69 11.70 11.69 11.70 1.3K
09:42 11.69 11.71 11.68 11.68 9.7K
09:43 11.68 11.70 11.68 11.68 3.9K
09:44 11.70 11.76 11.70 11.76 28.5K
09:45 11.74 11.77 11.74 11.77 2.2K
09:46 11.72 11.72 11.72 11.72 0.9K
09:47 11.72 11.73 11.72 11.73 14.9K
09:48 11.74 11.74 11.74 11.74 1.3K
09:49 11.74 11.78 11.74 11.78 9.8K
09:50 11.77 11.78 11.77 11.77 2.6K
09:51 11.78 11.78 11.77 11.77 4.1K
09:52 11.77 11.77 11.76 11.77 9.1K
09:53 11.77 11.77 11.75 11.75 0.9K
09:54 11.73 11.77 11.73 11.77 1.9K
09:55 11.80 11.80 11.80 11.80 1.0K
09:56 11.81 11.82 11.81 11.82 2.1K
09:57 11.83 11.86 11.83 11.86 0.9K
09:58 11.83 11.84 11.82 11.82 2.5K
09:59 11.86 11.86 11.86 11.86 0.8K
10:00 11.89 11.90 11.89 11.90 2.5K
10:01 11.89 11.93 11.89 11.91 1.3K
10:02 11.91 11.91 11.85 11.85 5.1K
10:03 11.85 11.90 11.85 11.90 6.2K
10:04 11.89 11.89 11.89 11.89 2.9K
10:05 11.88 11.89 11.88 11.89 1.2K
10:06 11.89 11.89 11.87 11.87 3.3K
10:07 11.87 11.88 11.87 11.88 1.6K
10:08 11.88 11.88 11.85 11.88 5.8K
10:09 11.88 11.88 11.86 11.86 1.6K
10:10 11.87 11.89 11.87 11.89 2.5K
10:11 11.89 11.89 11.87 11.88 8.3K
10:12 11.89 11.89 11.89 11.89 1.0K
10:13 11.89 11.89 11.88 11.88 1.2K
10:14 11.89 11.92 11.89 11.92 2.4K
10:15 11.91 11.91 11.91 11.91 0.8K
10:16 11.92 11.92 11.89 11.89 3.4K
10:17 11.88 11.89 11.88 11.89 2.3K
10:18 11.87 11.87 11.85 11.85 10.9K
10:19 11.83 11.83 11.83 11.83 0.7K
10:20 11.83 11.85 11.82 11.85 3.7K
10:21 11.87 11.87 11.87 11.87 0.7K
10:22 11.86 11.87 11.86 11.87 5.4K
10:23 11.87 11.87 11.85 11.85 5.2K
10:24 11.85 11.86 11.85 11.86 3.3K
10:25 11.87 11.87 11.80 11.81 4.5K
10:26 11.81 11.81 11.81 11.81 0.7K
10:28 11.83 11.83 11.81 11.82 3.7K
10:30 11.82 11.82 11.82 11.82 0.7K
10:31 11.82 11.83 11.81 11.83 1.9K
10:32 11.81 11.81 11.79 11.79 4.8K
10:33 11.79 11.79 11.79 11.79 0.3K
10:34 11.79 11.80 11.79 11.80 10.2K
10:35 11.79 11.79 11.79 11.79 2.8K
10:37 11.79 11.79 11.79 11.79 11.3K
10:38 11.79 11.80 11.79 11.80 1.4K
10:39 11.80 11.80 11.79 11.79 3.5K
10:40 11.79 11.81 11.79 11.81 6.9K
10:41 11.80 11.80 11.80 11.80 0.5K
10:42 11.79 11.82 11.79 11.82 4.9K
10:43 11.82 11.82 11.81 11.81 3.3K
10:44 11.81 11.83 11.81 11.83 4.5K
10:46 11.80 11.80 11.80 11.80 2.2K
10:47 11.80 11.80 11.80 11.80 0.9K
10:48 11.80 11.81 11.80 11.81 3.0K
10:49 11.80 11.81 11.80 11.81 1.8K
10:50 11.83 11.84 11.83 11.84 2.0K
10:51 11.85 11.86 11.85 11.86 3.2K
10:52 11.83 11.83 11.83 11.83 2.5K
10:53 11.81 11.81 11.79 11.79 1.3K
10:54 11.79 11.79 11.79 11.79 0.5K
10:55 11.81 11.84 11.81 11.84 1.3K
10:56 11.85 11.85 11.85 11.85 0.4K
10:57 11.85 11.86 11.85 11.85 2.7K
10:58 11.86 11.89 11.86 11.89 6.5K
10:59 11.89 11.90 11.88 11.89 3.0K
11:00 11.89 11.90 11.89 11.90 1.5K
11:01 11.88 11.88 11.88 11.88 2.3K
11:02 11.88 11.88 11.87 11.87 1.4K
11:03 11.86 11.86 11.86 11.86 1.4K
11:05 11.88 11.88 11.86 11.86 0.8K
11:06 11.89 11.89 11.87 11.87 2.4K
11:07 11.86 11.86 11.86 11.86 1.1K
11:08 11.84 11.84 11.83 11.83 1.4K
11:10 11.85 11.85 11.83 11.83 0.5K
11:11 11.82 11.85 11.82 11.85 0.9K
11:13 11.82 11.82 11.82 11.82 1.4K
11:14 11.82 11.82 11.82 11.82 1.2K
11:15 11.82 11.83 11.82 11.82 1.1K
11:16 11.81 11.82 11.81 11.82 1.1K
11:17 11.83 11.83 11.83 11.83 1.7K
11:18 11.83 11.83 11.83 11.83 0.5K
11:19 11.83 11.84 11.83 11.84 1.4K
11:20 11.84 11.84 11.84 11.84 0.7K
11:21 11.86 11.86 11.86 11.86 0.3K
11:22 11.86 11.87 11.86 11.87 0.6K
11:24 11.85 11.85 11.84 11.84 1.7K
11:25 11.84 11.84 11.80 11.80 4.0K
11:26 11.80 11.80 11.76 11.76 2.7K
11:27 11.77 11.79 11.77 11.77 35.4K
11:28 11.81 11.83 11.81 11.83 1.8K
11:30 11.85 11.85 11.85 11.85 0.3K
11:31 11.83 11.83 11.82 11.82 7.0K
11:32 11.80 11.82 11.80 11.82 3.0K
11:34 11.85 11.85 11.85 11.85 0.4K
11:35 11.85 11.85 11.85 11.85 0.5K
11:36 11.85 11.87 11.85 11.87 2.1K
11:37 11.82 11.82 11.80 11.80 3.0K
11:38 11.79 11.79 11.79 11.79 0.4K
11:39 11.82 11.82 11.82 11.82 0.7K
11:40 11.83 11.83 11.83 11.83 1.0K
11:41 11.83 11.83 11.83 11.83 1.2K
11:42 11.84 11.84 11.84 11.84 0.5K
11:43 11.84 11.84 11.83 11.83 1.5K
11:44 11.82 11.82 11.82 11.82 0.5K
11:45 11.84 11.84 11.84 11.84 0.1K
11:46 11.84 11.84 11.82 11.82 1.2K
11:47 11.82 11.82 11.80 11.80 3.5K
11:48 11.83 11.83 11.82 11.82 1.0K
11:49 11.82 11.82 11.82 11.82 0.1K
11:50 11.80 11.80 11.78 11.80 1.9K
11:51 11.79 11.79 11.79 11.79 0.8K
11:52 11.80 11.80 11.77 11.77 3.0K
11:53 11.77 11.77 11.77 11.77 0.3K
11:54 11.73 11.74 11.72 11.74 14.4K
11:55 11.71 11.75 11.71 11.75 12.3K
11:56 11.77 11.77 11.74 11.74 14.7K
11:57 11.74 11.75 11.73 11.73 1.4K
11:59 11.76 11.76 11.76 11.76 0.6K
12:00 11.76 11.78 11.76 11.78 1.0K
12:01 11.77 11.77 11.77 11.77 1.9K
12:02 11.75 11.78 11.75 11.78 23.0K
12:03 11.75 11.75 11.75 11.75 2.0K
12:04 11.77 11.77 11.77 11.77 6.0K
12:05 11.76 11.76 11.76 11.76 0.4K
12:07 11.76 11.76 11.75 11.75 3.5K
12:08 11.76 11.76 11.75 11.75 2.0K
12:10 11.75 11.75 11.75 11.75 3.0K
12:12 11.76 11.76 11.76 11.76 0.9K
12:13 11.75 11.75 11.75 11.75 0.5K
12:14 11.76 11.76 11.76 11.76 0.4K
12:15 11.76 11.78 11.76 11.78 2.1K
12:17 11.76 11.77 11.76 11.77 2.8K
12:18 11.77 11.78 11.76 11.76 1.6K
12:19 11.77 11.77 11.76 11.76 1.2K
12:20 11.76 11.76 11.76 11.76 0.6K
12:21 11.75 11.77 11.75 11.77 0.8K
12:22 11.77 11.80 11.77 11.80 1.3K
12:23 11.79 11.79 11.79 11.79 0.5K
12:24 11.81 11.81 11.80 11.80 1.2K
12:25 11.79 11.79 11.79 11.79 2.0K
12:26 11.80 11.80 11.80 11.80 0.5K
12:29 11.80 11.80 11.80 11.80 2.5K
12:30 11.79 11.79 11.79 11.79 3.7K
12:31 11.79 11.81 11.79 11.79 2.7K
12:32 11.80 11.80 11.79 11.79 1.3K
12:33 11.79 11.79 11.78 11.78 0.8K
12:34 11.78 11.81 11.78 11.81 4.0K
12:35 11.81 11.81 11.80 11.80 1.0K
12:36 11.81 11.81 11.80 11.80 14.0K
12:37 11.80 11.81 11.80 11.80 0.7K
12:38 11.80 11.80 11.80 11.80 2.4K
12:39 11.79 11.81 11.79 11.81 2.3K
12:40 11.79 11.80 11.78 11.79 5.5K
12:41 11.81 11.81 11.80 11.80 1.1K
12:42 11.80 11.80 11.80 11.80 0.2K
12:43 11.80 11.80 11.80 11.80 0.3K
12:44 11.80 11.80 11.80 11.80 0.8K
12:45 11.80 11.80 11.80 11.80 2.3K
12:46 11.80 11.80 11.79 11.80 2.8K
12:47 11.80 11.80 11.79 11.79 4.3K
12:48 11.77 11.77 11.75 11.75 2.5K
12:50 11.76 11.76 11.75 11.75 2.1K
12:52 11.74 11.75 11.73 11.75 8.0K
12:55 11.75 11.77 11.75 11.77 8.7K
12:56 11.77 11.78 11.77 11.78 2.3K
12:57 11.78 11.78 11.78 11.78 0.2K
12:58 11.77 11.77 11.77 11.77 1.3K
13:00 11.76 11.76 11.76 11.76 0.5K
13:02 11.77 11.77 11.75 11.75 2.2K
13:03 11.76 11.79 11.75 11.79 2.8K
13:04 11.80 11.81 11.80 11.81 1.8K
13:05 11.80 11.82 11.80 11.82 2.1K
13:06 11.83 11.84 11.83 11.83 2.9K
13:07 11.85 11.87 11.85 11.86 53.9K
13:08 11.85 11.86 11.84 11.84 3.3K
13:09 11.87 11.91 11.87 11.91 56.0K
13:10 11.91 11.91 11.91 11.91 0.6K
13:11 11.92 11.92 11.91 11.91 1.1K
13:12 11.93 11.93 11.89 11.91 3.1K
13:13 11.92 11.92 11.92 11.92 0.8K
13:14 11.92 11.92 11.92 11.92 3.6K
13:15 11.94 11.94 11.94 11.94 0.1K
13:16 11.93 11.94 11.93 11.94 0.2K
13:17 11.92 11.93 11.91 11.91 4.0K
13:18 11.91 11.91 11.91 11.91 0.5K
13:20 11.91 11.91 11.91 11.91 1.2K
13:22 11.91 11.91 11.91 11.91 0.5K
13:23 11.91 11.91 11.91 11.91 0.7K
13:25 11.90 11.90 11.88 11.89 2.8K
13:26 11.89 11.89 11.89 11.89 0.5K
13:27 11.89 11.89 11.89 11.89 2.2K
13:28 11.90 11.90 11.90 11.90 1.2K
13:29 11.90 11.90 11.89 11.90 2.4K
13:30 11.90 11.90 11.90 11.90 1.2K
13:32 11.89 11.89 11.89 11.89 0.7K
13:34 11.88 11.88 11.88 11.88 2.9K
13:36 11.87 11.88 11.87 11.88 2.0K
13:37 11.88 11.88 11.87 11.87 1.3K
13:38 11.87 11.87 11.87 11.87 0.4K
13:39 11.87 11.87 11.87 11.87 0.9K
13:41 11.87 11.87 11.87 11.87 1.0K
13:42 11.88 11.88 11.86 11.86 1.1K
13:43 11.85 11.85 11.85 11.85 2.9K
13:44 11.86 11.86 11.86 11.86 1.4K
13:46 11.85 11.85 11.85 11.85 0.2K
13:47 11.86 11.86 11.84 11.85 2.6K
13:48 11.83 11.83 11.83 11.83 1.5K
13:50 11.84 11.85 11.84 11.85 1.9K
13:53 11.83 11.83 11.83 11.83 0.6K
13:54 11.83 11.83 11.83 11.83 2.8K
13:55 11.85 11.85 11.85 11.85 1.4K
13:56 11.85 11.85 11.85 11.85 1.1K
13:57 11.85 11.86 11.85 11.86 0.7K
13:58 11.87 11.87 11.85 11.86 0.9K
13:59 11.85 11.85 11.85 11.85 1.0K
14:00 11.85 11.87 11.85 11.87 1.9K
14:02 11.87 11.87 11.87 11.87 1.3K
14:03 11.86 11.86 11.85 11.85 2.1K
14:05 11.85 11.85 11.83 11.85 1.9K
14:06 11.84 11.85 11.84 11.84 1.3K
14:08 11.84 11.84 11.84 11.84 0.1K
14:09 11.84 11.84 11.83 11.84 3.0K
14:10 11.85 11.85 11.84 11.84 1.6K
14:11 11.83 11.84 11.83 11.84 2.2K
14:12 11.85 11.85 11.85 11.85 11.9K
14:13 11.85 11.88 11.85 11.87 2.8K
14:14 11.87 11.90 11.87 11.90 8.0K
14:15 11.91 11.91 11.88 11.88 3.6K
14:16 11.88 11.89 11.88 11.89 2.3K
14:17 11.89 11.89 11.88 11.88 1.2K
14:18 11.91 11.91 11.91 11.91 4.4K
14:19 11.91 11.92 11.91 11.92 1.8K
14:20 11.91 11.92 11.91 11.92 2.0K
14:21 11.91 11.92 11.91 11.91 3.2K
14:22 11.92 11.92 11.92 11.92 0.6K
14:23 11.92 11.92 11.91 11.91 0.7K
14:24 11.91 11.91 11.91 11.91 2.1K
14:25 11.92 11.92 11.92 11.92 0.5K
14:26 11.92 11.93 11.89 11.89 2.7K
14:27 11.88 11.89 11.88 11.88 2.3K
14:28 11.87 11.87 11.85 11.86 3.7K
14:29 11.84 11.84 11.84 11.84 2.1K
14:32 11.86 11.86 11.86 11.86 1.0K
14:33 11.88 11.88 11.88 11.88 0.9K
14:34 11.86 11.86 11.86 11.86 1.0K
14:35 11.87 11.87 11.87 11.87 0.2K
14:36 11.87 11.87 11.87 11.87 1.5K
14:37 11.88 11.89 11.88 11.89 0.8K
14:38 11.88 11.89 11.88 11.89 0.8K
14:39 11.89 11.90 11.88 11.88 2.1K
14:40 11.88 11.88 11.88 11.88 2.5K
14:41 11.87 11.87 11.87 11.87 1.9K
14:42 11.88 11.88 11.88 11.88 1.4K
14:43 11.88 11.88 11.88 11.88 0.9K
14:44 11.87 11.89 11.87 11.89 6.2K
14:47 11.89 11.89 11.89 11.89 1.9K
14:48 11.89 11.89 11.89 11.89 3.1K
14:49 11.89 11.89 11.89 11.89 0.7K
14:50 11.88 11.88 11.86 11.86 2.4K
14:51 11.84 11.84 11.84 11.84 1.8K
14:52 11.83 11.85 11.83 11.85 0.5K
14:53 11.86 11.86 11.85 11.85 1.0K
14:54 11.85 11.85 11.84 11.84 2.8K
14:55 11.85 11.85 11.85 11.85 1.0K
14:56 11.85 11.85 11.84 11.84 0.4K
14:57 11.84 11.84 11.83 11.83 2.5K
14:58 11.83 11.83 11.83 11.83 1.3K
14:59 11.84 11.84 11.83 11.83 6.3K
15:00 11.84 11.84 11.84 11.84 0.8K
15:01 11.84 11.84 11.84 11.84 1.6K
15:02 11.83 11.83 11.83 11.83 1.2K
15:03 11.82 11.82 11.81 11.81 5.3K
15:04 11.81 11.82 11.81 11.82 8.8K
15:05 11.82 11.82 11.82 11.82 0.8K
15:06 11.82 11.82 11.81 11.81 8.3K
15:07 11.82 11.82 11.82 11.82 1.6K
15:08 11.82 11.84 11.82 11.84 9.3K
15:09 11.84 11.86 11.84 11.86 2.3K
15:10 11.85 11.85 11.84 11.84 2.3K
15:11 11.84 11.84 11.84 11.84 2.9K
15:13 11.86 11.86 11.86 11.86 2.4K
15:14 11.87 11.88 11.87 11.88 1.0K
15:15 11.89 11.89 11.87 11.88 1.7K
15:16 11.88 11.88 11.88 11.88 1.0K
15:17 11.87 11.87 11.87 11.87 0.6K
15:18 11.87 11.88 11.87 11.88 2.9K
15:19 11.88 11.88 11.88 11.88 0.4K
15:20 11.90 11.90 11.85 11.85 4.1K
15:22 11.87 11.87 11.87 11.87 2.1K
15:24 11.88 11.90 11.87 11.87 4.9K
15:26 11.89 11.89 11.89 11.89 1.0K
15:27 11.89 11.89 11.87 11.88 2.5K
15:28 11.88 11.88 11.87 11.88 1.6K
15:29 11.88 11.88 11.88 11.88 1.1K
15:30 11.87 11.87 11.86 11.86 2.0K
15:31 11.86 11.86 11.85 11.85 1.3K
15:32 11.85 11.85 11.85 11.85 1.0K
15:33 11.86 11.86 11.85 11.86 4.4K
15:34 11.85 11.85 11.84 11.84 5.4K
15:35 11.85 11.86 11.85 11.86 3.2K
15:36 11.86 11.86 11.85 11.85 11.1K
15:37 11.85 11.85 11.85 11.85 0.9K
15:38 11.85 11.85 11.84 11.85 10.9K
15:39 11.85 11.85 11.84 11.84 9.4K
15:40 11.85 11.86 11.85 11.86 2.5K
15:41 11.85 11.85 11.84 11.85 3.0K
15:42 11.85 11.85 11.85 11.85 1.9K
15:43 11.84 11.85 11.84 11.85 11.9K
15:44 11.85 11.85 11.85 11.85 3.0K
15:45 11.86 11.86 11.86 11.86 2.9K
15:46 11.86 11.86 11.85 11.85 10.1K
15:47 11.85 11.86 11.85 11.86 11.6K
15:48 11.86 11.86 11.84 11.84 8.6K
15:49 11.85 11.85 11.85 11.85 2.7K
15:50 11.85 11.85 11.83 11.83 27.4K
15:51 11.82 11.82 11.81 11.82 5.3K
15:52 11.80 11.83 11.80 11.83 15.3K
15:53 11.83 11.84 11.82 11.82 9.0K
15:54 11.81 11.82 11.80 11.80 11.5K
15:55 11.81 11.81 11.80 11.81 13.5K
15:56 11.81 11.81 11.78 11.78 15.1K
15:57 11.80 11.80 11.79 11.80 13.2K
15:58 11.80 11.82 11.79 11.81 26.7K
15:59 11.81 11.82 11.80 11.82 286.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음