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 10.60 10.60 10.60 10.60 46.8K
09:31 10.56 10.56 10.56 10.56 0.2K
09:32 10.56 10.65 10.56 10.65 2.2K
09:33 10.60 10.61 10.60 10.61 2.6K
09:34 10.62 10.62 10.62 10.62 0.4K
09:35 10.63 10.69 10.63 10.66 3.4K
09:36 10.66 10.66 10.61 10.61 1.6K
09:37 10.66 10.66 10.66 10.66 1.2K
09:38 10.64 10.70 10.64 10.70 1.5K
09:40 10.73 10.77 10.73 10.76 1.8K
09:41 10.76 10.76 10.66 10.66 2.3K
09:42 10.68 10.68 10.67 10.68 1.3K
09:43 10.68 10.68 10.61 10.65 2.0K
09:44 10.66 10.69 10.66 10.69 1.0K
09:45 10.67 10.70 10.65 10.68 4.9K
09:46 10.68 10.70 10.65 10.68 2.1K
09:47 10.68 10.73 10.68 10.70 2.4K
09:48 10.69 10.69 10.69 10.69 1.7K
09:49 10.69 10.69 10.69 10.69 1.9K
09:50 10.66 10.67 10.66 10.67 0.9K
09:51 10.66 10.69 10.66 10.68 6.8K
09:52 10.68 10.68 10.68 10.68 3.8K
09:53 10.64 10.65 10.62 10.64 2.1K
09:54 10.62 10.62 10.56 10.57 2.5K
09:55 10.57 10.57 10.56 10.56 0.9K
09:56 10.56 10.56 10.55 10.56 1.6K
09:57 10.56 10.57 10.56 10.57 3.8K
09:58 10.57 10.58 10.57 10.58 1.3K
09:59 10.58 10.58 10.58 10.58 0.9K
10:00 10.60 10.60 10.59 10.59 4.7K
10:01 10.59 10.59 10.56 10.56 3.6K
10:02 10.57 10.57 10.56 10.56 1.0K
10:03 10.53 10.53 10.53 10.53 1.9K
10:04 10.52 10.53 10.52 10.52 5.2K
10:05 10.51 10.51 10.49 10.49 4.6K
10:06 10.49 10.51 10.49 10.50 2.6K
10:07 10.51 10.52 10.51 10.52 2.2K
10:08 10.57 10.59 10.57 10.57 6.2K
10:09 10.56 10.56 10.54 10.55 3.6K
10:10 10.57 10.58 10.57 10.57 1.7K
10:11 10.57 10.58 10.54 10.54 1.9K
10:12 10.55 10.55 10.55 10.55 0.2K
10:13 10.55 10.55 10.52 10.52 2.2K
10:14 10.51 10.51 10.51 10.51 0.8K
10:15 10.50 10.50 10.48 10.48 3.9K
10:17 10.47 10.47 10.46 10.46 2.6K
10:18 10.47 10.48 10.47 10.48 2.3K
10:20 10.48 10.52 10.48 10.52 4.0K
10:21 10.53 10.55 10.52 10.55 3.4K
10:22 10.56 10.56 10.54 10.54 2.9K
10:23 10.54 10.54 10.53 10.53 2.3K
10:24 10.54 10.54 10.54 10.54 0.8K
10:25 10.52 10.55 10.52 10.52 5.4K
10:26 10.53 10.53 10.49 10.49 2.6K
10:27 10.50 10.53 10.50 10.53 2.8K
10:28 10.54 10.55 10.53 10.53 2.1K
10:29 10.52 10.53 10.51 10.51 2.5K
10:30 10.52 10.52 10.49 10.49 1.6K
10:31 10.50 10.50 10.50 10.50 2.0K
10:32 10.50 10.51 10.50 10.51 2.3K
10:33 10.54 10.54 10.54 10.54 1.0K
10:34 10.53 10.59 10.53 10.59 19.2K
10:35 10.58 10.58 10.57 10.57 2.1K
10:36 10.58 10.59 10.58 10.59 3.5K
10:37 10.58 10.58 10.53 10.54 5.5K
10:38 10.54 10.55 10.54 10.54 1.5K
10:39 10.54 10.54 10.50 10.50 5.7K
10:43 10.52 10.52 10.52 10.52 0.7K
10:44 10.52 10.54 10.52 10.54 2.1K
10:45 10.54 10.54 10.52 10.52 1.7K
10:46 10.52 10.52 10.49 10.49 3.2K
10:48 10.50 10.50 10.50 10.50 2.3K
10:49 10.49 10.49 10.49 10.49 0.3K
10:50 10.50 10.50 10.49 10.49 1.6K
10:51 10.49 10.50 10.49 10.50 1.8K
10:52 10.52 10.52 10.52 10.52 1.4K
10:53 10.54 10.54 10.54 10.54 0.5K
10:54 10.54 10.54 10.54 10.54 0.5K
10:55 10.55 10.55 10.53 10.53 1.5K
10:56 10.52 10.52 10.52 10.52 0.9K
10:57 10.53 10.53 10.50 10.50 7.3K
10:58 10.51 10.51 10.51 10.51 2.4K
10:59 10.50 10.50 10.50 10.50 1.8K
11:01 10.49 10.52 10.49 10.52 4.6K
11:03 10.52 10.53 10.52 10.52 2.1K
11:06 10.51 10.51 10.51 10.51 0.8K
11:07 10.49 10.51 10.49 10.51 3.4K
11:08 10.51 10.52 10.51 10.52 1.5K
11:09 10.55 10.58 10.55 10.58 6.9K
11:10 10.57 10.58 10.56 10.57 8.1K
11:11 10.57 10.57 10.57 10.57 1.5K
11:12 10.58 10.58 10.58 10.58 0.9K
11:13 10.56 10.56 10.56 10.56 1.7K
11:14 10.53 10.55 10.53 10.55 1.6K
11:15 10.55 10.55 10.55 10.55 0.3K
11:16 10.55 10.57 10.55 10.57 1.1K
11:17 10.58 10.58 10.58 10.58 1.1K
11:18 10.57 10.57 10.57 10.57 1.8K
11:19 10.55 10.55 10.55 10.55 0.7K
11:21 10.55 10.55 10.55 10.55 0.9K
11:22 10.54 10.54 10.53 10.53 5.4K
11:23 10.53 10.53 10.53 10.53 1.6K
11:24 10.53 10.53 10.53 10.53 2.0K
11:25 10.53 10.53 10.53 10.53 0.9K
11:26 10.53 10.54 10.53 10.54 2.1K
11:27 10.56 10.56 10.56 10.56 0.4K
11:28 10.56 10.56 10.53 10.53 3.0K
11:29 10.54 10.54 10.54 10.54 1.0K
11:30 10.55 10.55 10.53 10.53 1.9K
11:31 10.54 10.54 10.53 10.54 3.1K
11:32 10.54 10.54 10.54 10.54 2.5K
11:33 10.56 10.57 10.56 10.57 1.4K
11:34 10.56 10.56 10.56 10.56 1.1K
11:35 10.55 10.55 10.55 10.55 0.6K
11:37 10.55 10.56 10.55 10.56 0.3K
11:38 10.56 10.56 10.55 10.55 2.0K
11:40 10.53 10.53 10.53 10.53 0.6K
11:41 10.53 10.53 10.53 10.53 0.9K
11:42 10.53 10.53 10.53 10.53 4.1K
11:44 10.55 10.55 10.55 10.55 1.7K
11:45 10.54 10.54 10.54 10.54 0.2K
11:46 10.55 10.55 10.53 10.53 3.2K
11:48 10.56 10.56 10.56 10.56 0.1K
11:49 10.56 10.56 10.56 10.56 0.9K
11:50 10.57 10.59 10.57 10.59 1.1K
11:51 10.58 10.58 10.58 10.58 1.9K
11:52 10.58 10.58 10.58 10.58 0.5K
11:53 10.59 10.59 10.59 10.59 0.9K
11:55 10.59 10.59 10.57 10.57 1.7K
11:56 10.57 10.57 10.56 10.56 3.7K
11:58 10.57 10.57 10.57 10.57 1.2K
11:59 10.56 10.56 10.53 10.53 3.5K
12:00 10.53 10.55 10.53 10.55 1.9K
12:01 10.57 10.59 10.57 10.59 1.6K
12:02 10.59 10.59 10.59 10.59 0.4K
12:03 10.59 10.60 10.59 10.60 0.6K
12:04 10.62 10.62 10.62 10.62 4.0K
12:05 10.61 10.61 10.60 10.60 2.5K
12:06 10.59 10.59 10.59 10.59 5.3K
12:07 10.60 10.60 10.59 10.59 4.2K
12:08 10.58 10.58 10.58 10.58 1.4K
12:09 10.59 10.59 10.59 10.59 0.4K
12:10 10.58 10.58 10.58 10.58 2.0K
12:12 10.58 10.58 10.57 10.57 1.4K
12:13 10.58 10.59 10.58 10.59 2.1K
12:14 10.58 10.60 10.58 10.60 6.4K
12:15 10.59 10.59 10.57 10.57 3.0K
12:16 10.57 10.57 10.57 10.57 0.6K
12:17 10.59 10.61 10.59 10.60 13.7K
12:18 10.58 10.59 10.58 10.58 11.2K
12:19 10.59 10.60 10.59 10.60 1.6K
12:20 10.61 10.62 10.59 10.59 1.8K
12:21 10.59 10.59 10.56 10.57 3.6K
12:22 10.57 10.61 10.57 10.61 3.9K
12:23 10.59 10.59 10.58 10.58 0.9K
12:24 10.57 10.57 10.57 10.57 1.7K
12:25 10.57 10.57 10.55 10.55 1.2K
12:26 10.55 10.55 10.53 10.53 2.5K
12:27 10.53 10.53 10.53 10.53 2.3K
12:29 10.53 10.53 10.53 10.53 0.4K
12:30 10.54 10.54 10.53 10.53 2.3K
12:31 10.51 10.51 10.50 10.50 1.6K
12:32 10.50 10.50 10.49 10.49 2.1K
12:33 10.49 10.50 10.49 10.50 1.6K
12:34 10.48 10.48 10.48 10.48 1.0K
12:35 10.49 10.50 10.49 10.50 3.2K
12:36 10.50 10.50 10.50 10.50 0.5K
12:37 10.49 10.49 10.47 10.47 1.9K
12:38 10.48 10.48 10.48 10.48 1.7K
12:39 10.49 10.49 10.48 10.49 1.8K
12:40 10.50 10.51 10.50 10.51 0.7K
12:41 10.51 10.53 10.51 10.53 1.7K
12:42 10.53 10.53 10.53 10.53 0.9K
12:43 10.54 10.54 10.53 10.53 0.5K
12:44 10.53 10.53 10.51 10.51 2.7K
12:45 10.51 10.51 10.51 10.51 1.7K
12:46 10.50 10.50 10.50 10.50 0.8K
12:47 10.52 10.53 10.52 10.53 2.6K
12:48 10.53 10.53 10.52 10.52 1.4K
12:49 10.52 10.53 10.52 10.53 1.4K
12:50 10.52 10.52 10.51 10.51 1.0K
12:51 10.52 10.52 10.52 10.52 0.7K
12:52 10.51 10.51 10.51 10.51 1.0K
12:53 10.50 10.50 10.50 10.50 1.9K
12:54 10.51 10.51 10.51 10.51 0.9K
12:55 10.51 10.53 10.51 10.53 3.5K
12:56 10.51 10.52 10.51 10.51 2.2K
12:57 10.50 10.50 10.49 10.49 2.6K
12:58 10.50 10.50 10.50 10.50 0.4K
12:59 10.50 10.50 10.50 10.50 0.5K
13:01 10.51 10.51 10.51 10.51 1.7K
13:02 10.49 10.49 10.48 10.48 3.1K
13:03 10.47 10.47 10.47 10.47 1.3K
13:07 10.47 10.49 10.47 10.49 2.1K
13:08 10.49 10.49 10.49 10.49 0.3K
13:09 10.48 10.52 10.48 10.52 3.4K
13:10 10.50 10.50 10.50 10.50 1.1K
13:11 10.49 10.49 10.49 10.49 1.6K
13:12 10.49 10.50 10.49 10.50 1.5K
13:13 10.51 10.51 10.51 10.51 0.7K
13:14 10.53 10.53 10.53 10.53 0.9K
13:15 10.51 10.51 10.51 10.51 1.7K
13:16 10.51 10.51 10.51 10.51 1.6K
13:17 10.50 10.50 10.50 10.50 1.5K
13:18 10.50 10.50 10.49 10.49 0.8K
13:20 10.49 10.49 10.49 10.49 1.9K
13:21 10.49 10.49 10.49 10.49 2.0K
13:22 10.50 10.51 10.50 10.51 2.0K
13:23 10.52 10.52 10.52 10.52 1.1K
13:26 10.51 10.51 10.50 10.50 2.3K
13:27 10.50 10.50 10.50 10.50 0.5K
13:28 10.49 10.49 10.49 10.49 0.9K
13:29 10.49 10.49 10.49 10.49 0.8K
13:30 10.49 10.49 10.49 10.49 0.4K
13:31 10.50 10.50 10.50 10.50 1.0K
13:32 10.51 10.52 10.51 10.52 1.0K
13:33 10.52 10.53 10.52 10.52 2.3K
13:34 10.51 10.51 10.51 10.51 1.2K
13:35 10.51 10.51 10.51 10.51 0.1K
13:36 10.51 10.51 10.51 10.51 1.5K
13:37 10.51 10.51 10.51 10.51 1.0K
13:38 10.51 10.51 10.51 10.51 1.2K
13:40 10.51 10.51 10.51 10.51 0.2K
13:41 10.51 10.51 10.51 10.51 0.6K
13:42 10.50 10.50 10.49 10.49 3.0K
13:43 10.50 10.50 10.49 10.49 2.1K
13:44 10.48 10.48 10.47 10.47 1.3K
13:45 10.47 10.47 10.47 10.47 1.8K
13:46 10.46 10.46 10.46 10.46 2.4K
13:47 10.42 10.42 10.42 10.42 2.5K
13:49 10.44 10.44 10.44 10.44 0.1K
13:50 10.47 10.47 10.46 10.46 2.8K
13:52 10.47 10.47 10.47 10.47 0.9K
13:53 10.47 10.48 10.47 10.48 2.7K
13:55 10.47 10.47 10.46 10.46 1.0K
13:56 10.46 10.46 10.44 10.44 2.6K
14:00 10.47 10.47 10.47 10.47 1.3K
14:01 10.47 10.47 10.45 10.45 2.6K
14:03 10.47 10.47 10.47 10.47 1.8K
14:05 10.47 10.47 10.46 10.47 3.2K
14:07 10.46 10.47 10.45 10.46 3.5K
14:08 10.45 10.45 10.44 10.44 2.4K
14:09 10.44 10.44 10.44 10.44 1.0K
14:10 10.44 10.45 10.44 10.45 0.7K
14:11 10.44 10.45 10.44 10.45 0.7K
14:12 10.44 10.44 10.44 10.44 3.7K
14:13 10.43 10.43 10.43 10.43 0.5K
14:14 10.44 10.44 10.44 10.44 2.8K
14:16 10.42 10.43 10.42 10.43 2.9K
14:17 10.44 10.45 10.44 10.44 2.1K
14:18 10.44 10.46 10.44 10.46 2.5K
14:19 10.45 10.45 10.45 10.45 1.1K
14:21 10.46 10.46 10.46 10.46 0.6K
14:22 10.46 10.47 10.46 10.47 3.5K
14:23 10.48 10.48 10.48 10.48 1.3K
14:25 10.47 10.47 10.47 10.47 1.3K
14:26 10.47 10.47 10.46 10.47 2.9K
14:27 10.46 10.46 10.46 10.46 0.4K
14:28 10.47 10.47 10.47 10.47 0.3K
14:29 10.46 10.47 10.46 10.47 2.7K
14:30 10.47 10.48 10.47 10.48 2.5K
14:31 10.47 10.47 10.47 10.47 0.1K
14:32 10.47 10.47 10.46 10.46 2.7K
14:33 10.46 10.46 10.46 10.46 1.8K
14:34 10.47 10.47 10.46 10.46 2.3K
14:37 10.46 10.46 10.46 10.46 3.0K
14:39 10.47 10.47 10.47 10.47 0.4K
14:40 10.47 10.47 10.44 10.44 5.1K
14:41 10.44 10.45 10.44 10.45 2.7K
14:42 10.46 10.46 10.46 10.46 1.4K
14:43 10.46 10.46 10.46 10.46 0.6K
14:45 10.46 10.46 10.46 10.46 0.6K
14:46 10.46 10.46 10.45 10.45 3.8K
14:47 10.46 10.46 10.46 10.46 4.0K
14:48 10.47 10.48 10.47 10.48 2.7K
14:49 10.49 10.50 10.48 10.50 3.7K
14:50 10.50 10.50 10.47 10.48 7.3K
14:51 10.48 10.48 10.48 10.48 1.0K
14:52 10.47 10.47 10.47 10.47 2.9K
14:53 10.48 10.48 10.48 10.48 1.6K
14:55 10.49 10.49 10.48 10.48 3.8K
14:56 10.48 10.48 10.48 10.48 4.2K
14:57 10.49 10.49 10.49 10.49 0.5K
14:58 10.48 10.49 10.48 10.49 2.2K
14:59 10.50 10.50 10.49 10.50 9.7K
15:00 10.49 10.50 10.49 10.50 1.8K
15:01 10.51 10.51 10.51 10.51 1.7K
15:02 10.50 10.50 10.49 10.49 3.6K
15:06 10.50 10.50 10.50 10.50 3.1K
15:07 10.48 10.49 10.48 10.49 7.5K
15:08 10.48 10.48 10.48 10.48 5.1K
15:09 10.48 10.48 10.45 10.45 40.7K
15:10 10.46 10.46 10.46 10.46 2.4K
15:11 10.46 10.46 10.45 10.46 1.5K
15:12 10.46 10.48 10.45 10.48 6.8K
15:14 10.48 10.48 10.47 10.48 3.5K
15:16 10.49 10.49 10.49 10.49 0.6K
15:17 10.49 10.49 10.48 10.48 2.9K
15:19 10.47 10.47 10.47 10.47 0.2K
15:20 10.46 10.46 10.44 10.44 5.1K
15:21 10.44 10.44 10.42 10.42 2.4K
15:22 10.41 10.42 10.41 10.42 1.9K
15:23 10.43 10.43 10.37 10.37 15.8K
15:24 10.37 10.38 10.37 10.37 1.8K
15:25 10.38 10.38 10.32 10.32 11.9K
15:26 10.32 10.32 10.30 10.30 4.4K
15:27 10.28 10.28 10.28 10.28 0.6K
15:28 10.29 10.29 10.27 10.28 5.0K
15:29 10.27 10.27 10.27 10.27 1.4K
15:30 10.27 10.28 10.27 10.28 4.1K
15:31 10.28 10.29 10.28 10.29 10.6K
15:32 10.29 10.29 10.27 10.27 4.4K
15:33 10.27 10.27 10.27 10.27 2.0K
15:34 10.27 10.27 10.27 10.27 1.9K
15:35 10.28 10.28 10.26 10.27 5.1K
15:36 10.25 10.26 10.25 10.26 5.6K
15:37 10.26 10.31 10.26 10.31 7.0K
15:38 10.31 10.33 10.31 10.31 7.2K
15:40 10.32 10.32 10.31 10.32 4.8K
15:41 10.32 10.32 10.31 10.32 8.7K
15:42 10.32 10.33 10.32 10.32 1.9K
15:43 10.32 10.33 10.32 10.32 2.0K
15:44 10.34 10.35 10.32 10.33 10.2K
15:45 10.33 10.33 10.31 10.32 9.5K
15:47 10.32 10.37 10.32 10.37 14.2K
15:48 10.38 10.39 10.38 10.38 12.9K
15:49 10.39 10.39 10.39 10.39 1.4K
15:50 10.38 10.38 10.37 10.38 29.5K
15:51 10.39 10.39 10.38 10.39 8.2K
15:52 10.39 10.41 10.39 10.39 10.6K
15:53 10.39 10.41 10.39 10.41 9.7K
15:54 10.42 10.42 10.41 10.41 8.2K
15:55 10.41 10.41 10.38 10.39 19.0K
15:56 10.39 10.40 10.39 10.39 26.4K
15:57 10.39 10.39 10.38 10.38 28.7K
15:58 10.38 10.40 10.38 10.39 41.9K
15:59 10.39 10.39 10.37 10.39 344.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음