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 11.75 11.79 11.69 11.79 17.8K
09:31 11.78 11.78 11.78 11.78 1.1K
09:32 11.72 11.72 11.72 11.72 3.9K
09:33 11.69 11.69 11.69 11.69 1.1K
09:34 11.74 11.81 11.74 11.81 1.7K
09:35 11.78 11.80 11.77 11.79 3.4K
09:36 11.82 11.82 11.79 11.79 0.6K
09:37 11.83 11.83 11.83 11.83 0.3K
09:38 11.84 11.86 11.84 11.85 1.1K
09:39 11.86 11.86 11.86 11.86 1.9K
09:40 11.86 11.86 11.86 11.86 0.4K
09:41 11.84 11.84 11.84 11.84 1.0K
09:42 11.86 11.86 11.85 11.85 1.7K
09:43 11.85 11.85 11.83 11.85 2.4K
09:44 11.85 11.86 11.85 11.86 0.7K
09:45 11.86 11.86 11.84 11.84 5.2K
09:46 11.84 11.84 11.83 11.84 1.0K
09:47 11.84 11.85 11.84 11.84 1.1K
09:48 11.85 11.87 11.85 11.87 3.5K
09:49 11.89 11.89 11.87 11.87 1.7K
09:50 11.89 11.89 11.89 11.89 2.2K
09:51 11.89 11.89 11.85 11.88 6.6K
09:52 11.87 11.87 11.85 11.85 2.4K
09:53 11.83 11.83 11.82 11.82 1.7K
09:54 11.81 11.81 11.81 11.81 1.0K
09:55 11.81 11.81 11.79 11.79 2.2K
09:56 11.78 11.80 11.78 11.80 1.6K
09:57 11.79 11.79 11.77 11.77 1.8K
09:58 11.80 11.80 11.80 11.80 1.7K
09:59 11.78 11.79 11.78 11.79 1.5K
10:00 11.79 11.79 11.79 11.79 0.9K
10:02 11.80 11.80 11.80 11.80 0.8K
10:03 11.83 11.85 11.83 11.85 1.5K
10:04 11.85 11.85 11.85 11.85 1.2K
10:05 11.89 11.89 11.85 11.85 2.9K
10:06 11.85 11.85 11.85 11.85 2.1K
10:07 11.87 11.87 11.87 11.87 1.1K
10:08 11.87 11.87 11.87 11.87 0.7K
10:09 11.78 11.78 11.78 11.78 6.6K
10:10 11.79 11.79 11.78 11.78 5.4K
10:11 11.77 11.83 11.77 11.83 2.1K
10:12 11.82 11.82 11.81 11.81 0.7K
10:13 11.81 11.82 11.81 11.82 2.0K
10:14 11.82 11.82 11.82 11.82 0.5K
10:15 11.83 11.84 11.83 11.84 0.6K
10:16 11.84 11.84 11.82 11.83 1.7K
10:17 11.85 11.86 11.85 11.86 0.8K
10:18 11.86 11.86 11.84 11.84 1.5K
10:19 11.85 11.85 11.84 11.84 1.3K
10:20 11.83 11.84 11.83 11.84 1.0K
10:21 11.85 11.86 11.84 11.84 1.6K
10:22 11.84 11.84 11.84 11.84 2.4K
10:23 11.84 11.86 11.84 11.86 2.6K
10:24 11.85 11.85 11.85 11.85 0.3K
10:25 11.84 11.84 11.81 11.81 3.6K
10:26 11.80 11.80 11.80 11.80 1.1K
10:27 11.77 11.77 11.77 11.77 0.5K
10:28 11.77 11.78 11.77 11.78 0.8K
10:29 11.79 11.80 11.79 11.80 2.8K
10:30 11.81 11.82 11.81 11.82 0.6K
10:31 11.82 11.82 11.79 11.79 1.8K
10:32 11.77 11.77 11.74 11.74 1.6K
10:33 11.73 11.75 11.73 11.75 1.1K
10:34 11.76 11.76 11.76 11.76 0.6K
10:35 11.76 11.77 11.76 11.77 3.0K
10:37 11.79 11.79 11.79 11.79 0.5K
10:38 11.80 11.82 11.80 11.82 2.5K
10:39 11.82 11.82 11.81 11.81 1.4K
10:41 11.82 11.82 11.82 11.82 0.9K
10:42 11.82 11.85 11.82 11.85 6.5K
10:43 11.85 11.85 11.85 11.85 6.2K
10:44 11.84 11.84 11.83 11.83 5.3K
10:45 11.82 11.82 11.82 11.82 1.3K
10:46 11.82 11.82 11.82 11.82 0.8K
10:47 11.83 11.83 11.83 11.83 1.2K
10:48 11.83 11.83 11.83 11.83 1.8K
10:49 11.82 11.82 11.80 11.80 1.2K
10:50 11.81 11.81 11.80 11.81 7.9K
10:51 11.81 11.82 11.79 11.82 6.6K
10:52 11.81 11.81 11.81 11.81 1.2K
10:53 11.82 11.82 11.82 11.82 0.7K
10:54 11.82 11.82 11.81 11.81 1.4K
10:55 11.82 11.82 11.82 11.82 1.1K
10:56 11.83 11.83 11.83 11.83 0.9K
10:57 11.83 11.83 11.83 11.83 0.3K
10:58 11.83 11.83 11.83 11.83 1.3K
10:59 11.84 11.85 11.84 11.85 1.9K
11:00 11.84 11.84 11.84 11.84 3.0K
11:01 11.83 11.84 11.83 11.84 2.8K
11:02 11.82 11.83 11.82 11.83 3.0K
11:04 11.84 11.84 11.82 11.82 1.6K
11:06 11.82 11.82 11.82 11.82 0.1K
11:07 11.81 11.82 11.81 11.81 1.6K
11:08 11.83 11.84 11.83 11.84 0.8K
11:09 11.83 11.83 11.83 11.83 0.7K
11:10 11.84 11.84 11.83 11.84 1.2K
11:12 11.83 11.83 11.83 11.83 1.1K
11:14 11.83 11.83 11.81 11.81 2.9K
11:15 11.82 11.82 11.81 11.82 0.8K
11:16 11.81 11.81 11.80 11.80 1.1K
11:18 11.78 11.79 11.78 11.79 0.9K
11:19 11.80 11.80 11.80 11.80 1.0K
11:21 11.78 11.78 11.78 11.78 0.8K
11:22 11.77 11.77 11.77 11.77 0.8K
11:23 11.78 11.78 11.78 11.78 0.6K
11:25 11.79 11.79 11.78 11.78 0.9K
11:26 11.79 11.79 11.79 11.79 0.4K
11:27 11.79 11.80 11.79 11.79 1.7K
11:29 11.81 11.81 11.81 11.81 0.4K
11:30 11.82 11.82 11.82 11.82 0.1K
11:31 11.80 11.80 11.78 11.78 2.2K
11:32 11.78 11.78 11.77 11.77 1.0K
11:33 11.76 11.76 11.76 11.76 1.7K
11:35 11.78 11.78 11.78 11.78 0.4K
11:36 11.79 11.79 11.79 11.79 0.5K
11:37 11.77 11.77 11.77 11.77 1.1K
11:41 11.79 11.79 11.79 11.79 0.7K
11:42 11.78 11.78 11.77 11.77 1.9K
11:43 11.76 11.76 11.76 11.76 0.5K
11:44 11.75 11.75 11.75 11.75 0.6K
11:45 11.73 11.73 11.73 11.73 1.4K
11:48 11.75 11.75 11.75 11.75 0.2K
11:49 11.73 11.73 11.73 11.73 1.5K
11:50 11.74 11.74 11.74 11.74 1.1K
11:52 11.74 11.74 11.74 11.74 0.4K
11:54 11.74 11.74 11.74 11.74 0.3K
11:55 11.74 11.74 11.74 11.74 0.8K
11:56 11.74 11.74 11.74 11.74 0.4K
11:57 11.72 11.72 11.72 11.72 2.1K
11:58 11.73 11.73 11.73 11.73 1.8K
12:00 11.74 11.74 11.74 11.74 0.2K
12:01 11.74 11.74 11.74 11.74 0.5K
12:02 11.74 11.74 11.74 11.74 0.4K
12:03 11.74 11.74 11.74 11.74 1.0K
12:04 11.75 11.75 11.75 11.75 0.1K
12:05 11.73 11.73 11.70 11.70 3.5K
12:06 11.69 11.69 11.69 11.69 0.9K
12:07 11.69 11.69 11.69 11.69 1.3K
12:08 11.69 11.70 11.69 11.70 2.2K
12:09 11.70 11.70 11.70 11.70 0.2K
12:10 11.70 11.70 11.69 11.69 0.6K
12:11 11.67 11.67 11.65 11.65 2.3K
12:12 11.66 11.67 11.65 11.67 2.1K
12:13 11.67 11.67 11.66 11.66 1.2K
12:14 11.68 11.69 11.68 11.69 1.5K
12:15 11.69 11.69 11.69 11.69 0.2K
12:16 11.70 11.70 11.70 11.70 0.5K
12:18 11.71 11.71 11.70 11.70 5.9K
12:19 11.70 11.70 11.70 11.70 0.8K
12:20 11.69 11.69 11.68 11.68 2.5K
12:21 11.68 11.70 11.68 11.70 2.2K
12:22 11.70 11.70 11.70 11.70 0.8K
12:24 11.71 11.71 11.71 11.71 0.2K
12:25 11.71 11.72 11.71 11.72 0.9K
12:26 11.72 11.73 11.72 11.73 1.6K
12:27 11.72 11.72 11.72 11.72 1.4K
12:29 11.74 11.74 11.71 11.71 4.4K
12:31 11.71 11.71 11.71 11.71 0.3K
12:32 11.68 11.69 11.68 11.69 3.2K
12:34 11.70 11.70 11.70 11.70 0.8K
12:35 11.70 11.70 11.70 11.70 0.8K
12:36 11.71 11.71 11.71 11.71 1.2K
12:37 11.70 11.71 11.70 11.71 0.8K
12:39 11.69 11.69 11.69 11.69 0.5K
12:40 11.69 11.71 11.69 11.71 1.8K
12:41 11.70 11.70 11.70 11.70 0.5K
12:43 11.69 11.69 11.69 11.69 0.5K
12:44 11.69 11.69 11.69 11.69 2.8K
12:45 11.69 11.69 11.68 11.68 2.5K
12:48 11.67 11.67 11.67 11.67 2.4K
12:49 11.68 11.69 11.68 11.69 1.1K
12:50 11.69 11.69 11.69 11.69 0.4K
12:51 11.69 11.69 11.69 11.69 0.6K
12:52 11.70 11.70 11.70 11.70 1.2K
12:53 11.71 11.71 11.71 11.71 0.6K
12:55 11.69 11.69 11.69 11.69 0.7K
12:56 11.68 11.68 11.68 11.68 0.8K
12:57 11.69 11.69 11.68 11.68 1.4K
12:58 11.69 11.69 11.69 11.69 3.4K
12:59 11.68 11.68 11.68 11.68 1.2K
13:00 11.68 11.70 11.68 11.70 1.3K
13:01 11.70 11.70 11.70 11.70 0.3K
13:02 11.72 11.72 11.72 11.72 0.7K
13:03 11.72 11.72 11.71 11.71 1.8K
13:04 11.70 11.70 11.70 11.70 0.6K
13:05 11.69 11.70 11.68 11.69 2.3K
13:06 11.68 11.68 11.67 11.67 0.9K
13:07 11.66 11.66 11.66 11.66 0.6K
13:08 11.66 11.67 11.66 11.67 1.3K
13:09 11.67 11.68 11.67 11.68 1.4K
13:10 11.68 11.68 11.68 11.68 1.3K
13:15 11.68 11.68 11.68 11.68 1.8K
13:17 11.68 11.68 11.68 11.68 0.9K
13:18 11.67 11.67 11.67 11.67 1.2K
13:19 11.65 11.65 11.65 11.65 3.5K
13:20 11.62 11.62 11.62 11.62 1.6K
13:21 11.62 11.62 11.62 11.62 1.0K
13:22 11.61 11.63 11.61 11.63 2.1K
13:23 11.63 11.64 11.63 11.64 1.6K
13:24 11.63 11.63 11.62 11.62 2.4K
13:26 11.61 11.61 11.58 11.58 5.4K
13:27 11.59 11.59 11.59 11.59 0.8K
13:28 11.59 11.59 11.59 11.59 1.1K
13:29 11.59 11.63 11.59 11.63 4.3K
13:30 11.63 11.63 11.62 11.62 2.2K
13:31 11.62 11.63 11.62 11.63 3.4K
13:32 11.62 11.62 11.62 11.62 0.5K
13:33 11.63 11.63 11.62 11.62 1.2K
13:34 11.62 11.62 11.61 11.61 3.3K
13:36 11.60 11.60 11.60 11.60 4.8K
13:37 11.60 11.60 11.59 11.60 1.7K
13:38 11.60 11.60 11.60 11.60 0.7K
13:39 11.61 11.61 11.61 11.61 1.2K
13:40 11.60 11.61 11.60 11.61 4.6K
13:42 11.60 11.60 11.60 11.60 0.8K
13:43 11.58 11.58 11.58 11.58 1.8K
13:44 11.59 11.59 11.59 11.59 1.4K
13:45 11.59 11.59 11.57 11.57 1.0K
13:46 11.56 11.56 11.56 11.56 1.5K
13:47 11.56 11.57 11.56 11.57 1.7K
13:48 11.57 11.59 11.57 11.59 1.7K
13:49 11.58 11.58 11.58 11.58 4.5K
13:50 11.58 11.58 11.58 11.58 2.5K
13:51 11.57 11.57 11.57 11.57 1.3K
13:52 11.53 11.56 11.53 11.56 5.8K
13:53 11.58 11.58 11.57 11.57 1.3K
13:54 11.56 11.56 11.56 11.56 0.7K
13:55 11.54 11.54 11.54 11.54 0.9K
13:57 11.53 11.53 11.53 11.53 0.7K
13:58 11.53 11.53 11.53 11.53 0.6K
14:00 11.54 11.54 11.52 11.52 2.4K
14:01 11.52 11.53 11.52 11.53 1.2K
14:02 11.53 11.54 11.53 11.54 1.9K
14:03 11.54 11.54 11.54 11.54 1.1K
14:06 11.55 11.57 11.55 11.57 3.0K
14:07 11.57 11.57 11.56 11.56 1.1K
14:08 11.57 11.58 11.57 11.57 4.8K
14:10 11.59 11.60 11.59 11.59 2.6K
14:11 11.59 11.59 11.59 11.59 0.8K
14:12 11.58 11.58 11.57 11.58 2.2K
14:14 11.57 11.57 11.54 11.54 2.3K
14:15 11.54 11.54 11.54 11.54 0.4K
14:16 11.53 11.53 11.53 11.53 0.1K
14:17 11.54 11.54 11.53 11.53 1.4K
14:18 11.53 11.54 11.53 11.54 1.0K
14:19 11.54 11.54 11.53 11.53 4.1K
14:21 11.52 11.52 11.52 11.52 0.5K
14:22 11.51 11.51 11.51 11.51 2.5K
14:23 11.52 11.52 11.51 11.52 4.0K
14:24 11.52 11.52 11.46 11.46 8.2K
14:25 11.43 11.44 11.43 11.44 2.9K
14:26 11.45 11.45 11.45 11.45 0.6K
14:27 11.46 11.46 11.46 11.46 0.4K
14:28 11.45 11.45 11.45 11.45 3.1K
14:29 11.44 11.44 11.44 11.44 0.6K
14:30 11.44 11.44 11.44 11.44 1.1K
14:31 11.44 11.45 11.44 11.44 5.9K
14:32 11.45 11.45 11.44 11.44 3.1K
14:33 11.43 11.43 11.43 11.43 2.0K
14:34 11.43 11.43 11.42 11.42 3.9K
14:35 11.42 11.42 11.42 11.42 0.5K
14:36 11.42 11.42 11.42 11.42 1.0K
14:37 11.43 11.43 11.42 11.42 0.9K
14:38 11.42 11.42 11.42 11.42 2.8K
14:39 11.42 11.42 11.42 11.42 0.7K
14:40 11.42 11.42 11.42 11.42 0.3K
14:41 11.42 11.42 11.41 11.41 1.9K
14:42 11.41 11.41 11.41 11.41 0.5K
14:44 11.41 11.41 11.41 11.41 0.8K
14:45 11.40 11.40 11.40 11.40 0.3K
14:46 11.41 11.41 11.39 11.39 4.4K
14:47 11.40 11.40 11.39 11.39 6.7K
14:48 11.35 11.37 11.35 11.37 6.3K
14:49 11.37 11.37 11.37 11.37 0.4K
14:50 11.38 11.39 11.38 11.39 5.0K
14:51 11.39 11.39 11.39 11.39 2.0K
14:54 11.38 11.38 11.37 11.37 1.4K
14:55 11.38 11.38 11.38 11.38 1.4K
14:56 11.37 11.39 11.37 11.39 7.4K
14:58 11.39 11.43 11.39 11.43 4.3K
14:59 11.42 11.43 11.42 11.42 1.8K
15:00 11.41 11.41 11.41 11.41 1.5K
15:01 11.41 11.41 11.41 11.41 0.4K
15:02 11.41 11.41 11.41 11.41 7.6K
15:03 11.42 11.43 11.42 11.42 3.1K
15:04 11.43 11.44 11.43 11.44 3.9K
15:05 11.45 11.45 11.45 11.45 1.4K
15:06 11.46 11.46 11.46 11.46 0.8K
15:07 11.46 11.46 11.46 11.46 0.9K
15:08 11.45 11.45 11.42 11.42 4.3K
15:09 11.42 11.42 11.42 11.42 0.7K
15:10 11.42 11.43 11.42 11.43 0.9K
15:11 11.42 11.43 11.42 11.42 2.6K
15:13 11.41 11.41 11.40 11.40 2.7K
15:14 11.41 11.42 11.41 11.42 2.0K
15:15 11.42 11.42 11.42 11.42 0.8K
15:16 11.41 11.41 11.41 11.41 1.9K
15:17 11.41 11.41 11.41 11.41 0.4K
15:18 11.40 11.40 11.40 11.40 1.7K
15:19 11.39 11.39 11.39 11.39 1.9K
15:20 11.39 11.39 11.39 11.39 1.4K
15:21 11.39 11.39 11.38 11.39 6.2K
15:22 11.38 11.38 11.38 11.38 1.2K
15:23 11.39 11.40 11.38 11.40 43.1K
15:24 11.42 11.45 11.42 11.45 6.0K
15:25 11.45 11.45 11.45 11.45 0.5K
15:26 11.46 11.46 11.46 11.46 2.9K
15:27 11.46 11.46 11.46 11.46 0.7K
15:28 11.46 11.48 11.46 11.48 3.7K
15:29 11.48 11.53 11.48 11.53 20.4K
15:30 11.52 11.57 11.52 11.56 7.6K
15:31 11.56 11.57 11.56 11.56 6.1K
15:32 11.56 11.57 11.55 11.57 2.3K
15:33 11.57 11.57 11.55 11.55 5.4K
15:35 11.56 11.56 11.56 11.56 13.1K
15:36 11.58 11.60 11.58 11.60 3.3K
15:37 11.60 11.60 11.59 11.59 3.4K
15:38 11.59 11.59 11.59 11.59 1.1K
15:39 11.59 11.59 11.57 11.57 5.6K
15:40 11.57 11.58 11.57 11.57 3.2K
15:41 11.57 11.58 11.57 11.58 5.6K
15:42 11.56 11.56 11.52 11.55 16.5K
15:43 11.54 11.54 11.54 11.54 2.1K
15:44 11.54 11.54 11.54 11.54 2.6K
15:45 11.55 11.55 11.54 11.54 2.9K
15:46 11.55 11.55 11.55 11.55 2.8K
15:47 11.55 11.56 11.55 11.56 2.9K
15:48 11.56 11.56 11.55 11.56 8.3K
15:49 11.55 11.55 11.54 11.54 5.5K
15:50 11.53 11.53 11.52 11.53 6.5K
15:51 11.53 11.53 11.53 11.53 4.9K
15:52 11.54 11.54 11.53 11.53 9.4K
15:53 11.53 11.53 11.51 11.51 7.4K
15:54 11.50 11.50 11.49 11.50 4.9K
15:55 11.51 11.55 11.51 11.55 17.1K
15:56 11.55 11.56 11.55 11.56 11.0K
15:57 11.56 11.56 11.54 11.55 14.5K
15:58 11.54 11.54 11.53 11.54 13.7K
15:59 11.54 11.55 11.54 11.55 198.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음