Adaptive Biotechnologies Corp (ADPT)

ADPT
🏛️ 미국 →
14.96
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 10.74 10.75 10.61 10.75 23.9K
09:31 10.62 10.67 10.61 10.61 3.1K
09:32 10.58 10.58 10.55 10.57 4.1K
09:33 10.56 10.57 10.56 10.57 1.7K
09:34 10.56 10.56 10.56 10.56 0.6K
09:35 10.55 10.55 10.55 10.55 2.2K
09:36 10.57 10.57 10.57 10.57 0.2K
09:37 10.61 10.61 10.61 10.61 2.7K
09:38 10.55 10.55 10.52 10.52 1.0K
09:39 10.54 10.54 10.54 10.54 1.7K
09:40 10.53 10.53 10.53 10.53 0.2K
09:41 10.53 10.53 10.53 10.53 0.5K
09:42 10.50 10.50 10.48 10.48 2.8K
09:43 10.47 10.47 10.46 10.46 1.2K
09:44 10.46 10.47 10.46 10.47 0.8K
09:45 10.46 10.46 10.46 10.46 1.1K
09:46 10.48 10.48 10.48 10.48 1.0K
09:47 10.45 10.45 10.45 10.45 0.9K
09:48 10.45 10.46 10.45 10.46 1.1K
09:49 10.46 10.46 10.46 10.46 0.4K
09:50 10.44 10.44 10.40 10.40 1.5K
09:51 10.40 10.44 10.39 10.44 6.5K
09:52 10.44 10.45 10.44 10.44 2.2K
09:53 10.45 10.45 10.45 10.45 0.4K
09:54 10.46 10.46 10.45 10.45 1.1K
09:56 10.45 10.45 10.43 10.43 6.6K
09:57 10.44 10.46 10.44 10.44 1.2K
09:58 10.44 10.44 10.44 10.44 0.6K
09:59 10.42 10.46 10.42 10.46 4.5K
10:00 10.47 10.47 10.44 10.44 1.5K
10:01 10.44 10.50 10.43 10.50 4.1K
10:02 10.50 10.51 10.50 10.51 2.8K
10:03 10.51 10.51 10.48 10.48 1.8K
10:04 10.47 10.47 10.47 10.47 1.3K
10:05 10.47 10.49 10.47 10.49 1.1K
10:06 10.47 10.48 10.47 10.47 1.8K
10:07 10.47 10.50 10.47 10.50 1.8K
10:08 10.50 10.51 10.50 10.51 0.7K
10:09 10.47 10.49 10.47 10.48 5.9K
10:10 10.50 10.51 10.50 10.51 4.3K
10:11 10.50 10.51 10.49 10.51 2.5K
10:13 10.51 10.52 10.50 10.50 4.5K
10:14 10.53 10.53 10.53 10.53 1.2K
10:16 10.54 10.54 10.54 10.54 0.4K
10:17 10.53 10.53 10.51 10.51 0.4K
10:18 10.52 10.52 10.52 10.52 0.8K
10:19 10.52 10.52 10.52 10.52 0.9K
10:20 10.52 10.53 10.51 10.53 5.6K
10:21 10.53 10.53 10.51 10.51 4.3K
10:22 10.50 10.50 10.48 10.48 1.8K
10:23 10.47 10.47 10.45 10.45 5.4K
10:24 10.43 10.43 10.43 10.43 2.7K
10:25 10.41 10.42 10.41 10.41 4.6K
10:26 10.42 10.43 10.42 10.42 2.4K
10:27 10.44 10.44 10.44 10.44 1.3K
10:29 10.44 10.45 10.42 10.42 5.7K
10:30 10.41 10.41 10.38 10.38 3.6K
10:31 10.39 10.39 10.39 10.39 3.8K
10:32 10.38 10.38 10.38 10.38 4.5K
10:33 10.37 10.39 10.37 10.39 9.5K
10:34 10.39 10.42 10.38 10.42 5.8K
10:35 10.42 10.43 10.42 10.43 1.3K
10:36 10.44 10.45 10.44 10.45 0.9K
10:37 10.46 10.47 10.46 10.47 1.0K
10:38 10.48 10.48 10.46 10.46 1.6K
10:39 10.48 10.48 10.48 10.48 1.9K
10:41 10.49 10.49 10.49 10.49 0.6K
10:42 10.48 10.48 10.48 10.48 1.0K
10:43 10.48 10.48 10.47 10.47 4.3K
10:44 10.44 10.44 10.44 10.44 3.1K
10:45 10.43 10.43 10.43 10.43 5.5K
10:46 10.43 10.43 10.42 10.42 1.5K
10:47 10.43 10.43 10.43 10.43 0.3K
10:48 10.43 10.43 10.43 10.43 5.8K
10:49 10.43 10.43 10.43 10.43 1.4K
10:50 10.43 10.47 10.43 10.47 7.8K
10:51 10.48 10.48 10.47 10.47 3.1K
10:52 10.47 10.47 10.47 10.47 0.9K
10:53 10.46 10.46 10.45 10.45 3.5K
10:54 10.47 10.47 10.47 10.47 2.3K
10:57 10.44 10.44 10.44 10.44 0.4K
10:58 10.43 10.45 10.43 10.45 2.4K
10:59 10.45 10.45 10.45 10.45 1.8K
11:01 10.46 10.46 10.46 10.46 0.5K
11:02 10.47 10.47 10.46 10.47 1.4K
11:03 10.46 10.46 10.45 10.46 2.3K
11:05 10.45 10.46 10.45 10.45 7.5K
11:06 10.45 10.45 10.45 10.45 0.2K
11:07 10.45 10.46 10.45 10.46 0.5K
11:08 10.45 10.45 10.45 10.45 1.2K
11:09 10.44 10.45 10.44 10.45 1.6K
11:10 10.45 10.45 10.44 10.44 2.9K
11:12 10.43 10.43 10.43 10.43 1.6K
11:13 10.43 10.44 10.43 10.44 2.7K
11:14 10.43 10.43 10.43 10.43 0.9K
11:15 10.43 10.43 10.43 10.43 1.5K
11:16 10.42 10.42 10.42 10.42 2.1K
11:17 10.41 10.41 10.41 10.41 2.1K
11:18 10.42 10.42 10.42 10.42 2.4K
11:20 10.41 10.41 10.41 10.41 1.0K
11:21 10.41 10.41 10.40 10.40 2.0K
11:22 10.39 10.39 10.38 10.39 2.9K
11:23 10.38 10.38 10.38 10.38 2.3K
11:24 10.38 10.38 10.38 10.38 1.2K
11:25 10.38 10.38 10.38 10.38 1.1K
11:26 10.37 10.37 10.37 10.37 1.7K
11:28 10.36 10.37 10.36 10.37 3.9K
11:29 10.37 10.37 10.37 10.37 1.1K
11:30 10.37 10.38 10.37 10.38 2.2K
11:31 10.37 10.37 10.37 10.37 0.5K
11:33 10.37 10.38 10.37 10.38 2.4K
11:34 10.37 10.37 10.37 10.37 0.8K
11:36 10.37 10.38 10.37 10.38 4.4K
11:37 10.38 10.38 10.37 10.37 2.0K
11:38 10.37 10.38 10.37 10.38 1.3K
11:40 10.36 10.36 10.36 10.36 1.7K
11:41 10.36 10.36 10.35 10.35 1.6K
11:42 10.32 10.32 10.32 10.32 0.1K
11:43 10.31 10.32 10.31 10.32 2.9K
11:44 10.31 10.31 10.31 10.31 0.2K
11:45 10.33 10.34 10.33 10.34 0.9K
11:46 10.35 10.36 10.35 10.36 0.8K
11:47 10.37 10.37 10.37 10.37 0.3K
11:49 10.37 10.37 10.35 10.35 0.9K
11:50 10.35 10.35 10.35 10.35 0.8K
11:51 10.36 10.36 10.36 10.36 0.7K
11:52 10.36 10.36 10.36 10.36 0.7K
11:53 10.37 10.37 10.37 10.37 0.9K
11:55 10.35 10.35 10.35 10.35 2.0K
11:56 10.36 10.36 10.36 10.36 0.8K
11:57 10.35 10.35 10.34 10.34 1.0K
11:59 10.32 10.33 10.32 10.33 3.6K
12:00 10.34 10.34 10.34 10.34 1.1K
12:02 10.33 10.33 10.33 10.33 0.3K
12:03 10.32 10.32 10.32 10.32 1.4K
12:04 10.32 10.32 10.32 10.32 2.5K
12:05 10.32 10.32 10.31 10.31 1.0K
12:07 10.32 10.32 10.30 10.30 1.5K
12:08 10.30 10.31 10.30 10.31 1.9K
12:09 10.31 10.31 10.31 10.31 0.4K
12:11 10.31 10.31 10.31 10.31 0.7K
12:13 10.30 10.31 10.27 10.27 6.0K
12:14 10.27 10.28 10.27 10.28 10.0K
12:15 10.28 10.28 10.28 10.28 0.9K
12:16 10.28 10.28 10.28 10.28 0.8K
12:18 10.27 10.27 10.27 10.27 1.4K
12:19 10.27 10.27 10.27 10.27 1.1K
12:20 10.27 10.27 10.27 10.27 0.8K
12:21 10.27 10.27 10.27 10.27 0.4K
12:22 10.27 10.27 10.27 10.27 0.6K
12:23 10.27 10.28 10.27 10.28 2.0K
12:25 10.27 10.27 10.27 10.27 0.7K
12:26 10.25 10.27 10.25 10.27 4.2K
12:30 10.27 10.28 10.27 10.28 1.6K
12:31 10.29 10.29 10.29 10.29 0.5K
12:32 10.28 10.28 10.28 10.28 1.2K
12:33 10.28 10.28 10.28 10.28 0.3K
12:35 10.27 10.29 10.27 10.29 4.8K
12:36 10.31 10.31 10.30 10.31 2.2K
12:37 10.30 10.30 10.30 10.30 0.6K
12:38 10.29 10.29 10.29 10.29 2.0K
12:39 10.27 10.27 10.26 10.27 2.7K
12:40 10.28 10.29 10.28 10.29 4.1K
12:41 10.29 10.30 10.29 10.30 1.5K
12:42 10.31 10.31 10.31 10.31 0.4K
12:43 10.32 10.32 10.32 10.32 0.5K
12:44 10.32 10.32 10.32 10.32 1.1K
12:45 10.32 10.32 10.32 10.32 0.3K
12:46 10.32 10.32 10.32 10.32 0.7K
12:47 10.33 10.34 10.33 10.34 2.3K
12:48 10.34 10.34 10.33 10.33 1.4K
12:49 10.32 10.33 10.32 10.33 0.8K
12:50 10.32 10.32 10.32 10.32 5.3K
12:52 10.32 10.34 10.32 10.34 2.4K
12:54 10.34 10.34 10.34 10.34 1.5K
12:55 10.34 10.35 10.34 10.35 0.7K
12:58 10.35 10.35 10.35 10.35 1.5K
12:59 10.34 10.34 10.34 10.34 1.5K
13:00 10.34 10.34 10.34 10.34 0.1K
13:01 10.35 10.35 10.34 10.34 0.9K
13:02 10.35 10.35 10.35 10.35 1.7K
13:03 10.35 10.35 10.35 10.35 0.9K
13:04 10.36 10.36 10.36 10.36 2.3K
13:05 10.36 10.36 10.36 10.36 0.2K
13:06 10.37 10.37 10.37 10.37 2.6K
13:07 10.39 10.40 10.39 10.39 2.2K
13:08 10.40 10.40 10.40 10.40 0.4K
13:09 10.39 10.39 10.39 10.39 0.3K
13:11 10.39 10.39 10.37 10.37 4.0K
13:15 10.38 10.38 10.38 10.38 1.0K
13:17 10.38 10.38 10.38 10.38 3.9K
13:20 10.40 10.41 10.40 10.41 5.7K
13:23 10.40 10.40 10.40 10.40 1.7K
13:24 10.40 10.40 10.40 10.40 0.3K
13:27 10.40 10.40 10.40 10.40 0.4K
13:28 10.40 10.40 10.39 10.39 4.2K
13:29 10.39 10.39 10.39 10.39 0.5K
13:30 10.39 10.39 10.39 10.39 1.5K
13:33 10.40 10.40 10.40 10.40 0.8K
13:34 10.40 10.40 10.40 10.40 0.4K
13:35 10.39 10.39 10.39 10.39 3.8K
13:37 10.39 10.39 10.38 10.38 2.4K
13:38 10.37 10.37 10.36 10.37 3.8K
13:40 10.35 10.35 10.35 10.35 0.3K
13:42 10.35 10.35 10.35 10.35 4.0K
13:43 10.34 10.34 10.34 10.34 1.2K
13:44 10.34 10.34 10.34 10.34 1.9K
13:46 10.34 10.34 10.34 10.34 0.8K
13:47 10.34 10.34 10.33 10.34 2.6K
13:48 10.35 10.35 10.35 10.35 0.1K
13:49 10.34 10.34 10.34 10.34 1.6K
13:50 10.34 10.34 10.34 10.34 0.5K
13:51 10.35 10.35 10.35 10.35 1.1K
13:52 10.34 10.34 10.34 10.34 0.9K
13:53 10.34 10.34 10.34 10.34 1.1K
13:54 10.34 10.34 10.34 10.34 1.0K
13:55 10.34 10.34 10.34 10.34 0.4K
13:57 10.36 10.37 10.36 10.37 2.9K
13:58 10.37 10.37 10.37 10.37 0.4K
13:59 10.37 10.38 10.37 10.38 1.6K
14:00 10.37 10.37 10.37 10.37 1.0K
14:02 10.39 10.40 10.39 10.40 1.4K
14:03 10.40 10.40 10.40 10.40 2.5K
14:05 10.39 10.39 10.39 10.39 1.9K
14:06 10.39 10.39 10.39 10.39 0.5K
14:08 10.41 10.41 10.40 10.40 7.9K
14:09 10.39 10.39 10.39 10.39 2.7K
14:10 10.39 10.39 10.39 10.39 1.4K
14:11 10.40 10.40 10.40 10.40 0.3K
14:12 10.40 10.40 10.40 10.40 0.4K
14:13 10.40 10.40 10.40 10.40 0.9K
14:14 10.40 10.40 10.39 10.39 1.5K
14:15 10.39 10.39 10.39 10.39 0.7K
14:16 10.38 10.39 10.38 10.39 0.8K
14:17 10.38 10.39 10.38 10.39 2.0K
14:18 10.39 10.39 10.39 10.39 0.3K
14:19 10.38 10.38 10.38 10.38 1.3K
14:20 10.38 10.38 10.37 10.37 2.3K
14:21 10.37 10.37 10.37 10.37 0.4K
14:22 10.36 10.36 10.36 10.36 0.2K
14:23 10.36 10.37 10.36 10.36 1.1K
14:24 10.37 10.41 10.37 10.41 7.7K
14:25 10.40 10.40 10.40 10.40 1.0K
14:26 10.40 10.40 10.40 10.40 0.2K
14:27 10.40 10.40 10.40 10.40 0.5K
14:28 10.40 10.40 10.40 10.40 0.4K
14:29 10.40 10.40 10.40 10.40 0.9K
14:30 10.40 10.42 10.40 10.42 3.2K
14:31 10.42 10.42 10.42 10.42 0.9K
14:32 10.43 10.43 10.43 10.43 0.7K
14:33 10.44 10.44 10.44 10.44 2.2K
14:34 10.44 10.44 10.44 10.44 0.7K
14:36 10.44 10.44 10.44 10.44 0.5K
14:37 10.44 10.45 10.44 10.45 1.9K
14:39 10.45 10.45 10.45 10.45 1.4K
14:41 10.45 10.45 10.45 10.45 0.3K
14:42 10.45 10.45 10.44 10.44 2.8K
14:43 10.44 10.44 10.44 10.44 0.5K
14:44 10.44 10.44 10.44 10.44 0.6K
14:45 10.44 10.44 10.44 10.44 4.5K
14:46 10.44 10.44 10.44 10.44 0.9K
14:47 10.44 10.45 10.44 10.45 3.4K
14:48 10.45 10.45 10.44 10.44 2.6K
14:50 10.44 10.44 10.44 10.44 0.6K
14:51 10.44 10.44 10.44 10.44 0.6K
14:52 10.44 10.44 10.44 10.44 0.4K
14:53 10.44 10.44 10.44 10.44 1.1K
14:54 10.44 10.44 10.44 10.44 1.4K
14:55 10.44 10.44 10.44 10.44 1.5K
14:56 10.44 10.44 10.44 10.44 1.4K
14:57 10.44 10.44 10.44 10.44 0.1K
14:58 10.44 10.44 10.44 10.44 1.5K
14:59 10.44 10.44 10.44 10.44 0.2K
15:00 10.44 10.44 10.43 10.43 5.0K
15:01 10.43 10.44 10.43 10.44 2.7K
15:02 10.44 10.44 10.44 10.44 0.3K
15:03 10.44 10.44 10.44 10.44 0.5K
15:04 10.43 10.43 10.43 10.43 3.6K
15:05 10.43 10.43 10.43 10.43 1.2K
15:06 10.43 10.43 10.42 10.42 0.3K
15:07 10.43 10.44 10.43 10.44 2.1K
15:08 10.45 10.45 10.44 10.45 2.8K
15:09 10.44 10.44 10.43 10.43 3.6K
15:10 10.43 10.43 10.42 10.42 1.7K
15:11 10.42 10.42 10.42 10.42 0.3K
15:12 10.42 10.42 10.42 10.42 0.9K
15:13 10.42 10.42 10.42 10.42 0.4K
15:14 10.42 10.42 10.42 10.42 0.5K
15:15 10.42 10.42 10.42 10.42 0.5K
15:16 10.41 10.42 10.41 10.42 3.5K
15:17 10.42 10.42 10.41 10.41 2.3K
15:18 10.41 10.41 10.41 10.41 0.9K
15:19 10.41 10.41 10.41 10.41 0.5K
15:20 10.41 10.41 10.39 10.39 2.4K
15:21 10.40 10.40 10.39 10.40 1.6K
15:22 10.40 10.40 10.39 10.39 4.5K
15:23 10.40 10.40 10.39 10.39 8.3K
15:24 10.39 10.40 10.39 10.39 1.8K
15:25 10.39 10.39 10.39 10.39 0.8K
15:26 10.39 10.39 10.39 10.39 0.5K
15:27 10.39 10.39 10.39 10.39 0.3K
15:28 10.39 10.39 10.39 10.39 1.6K
15:29 10.39 10.40 10.39 10.40 4.4K
15:30 10.41 10.41 10.41 10.41 3.3K
15:31 10.41 10.41 10.40 10.40 4.6K
15:32 10.40 10.40 10.40 10.40 3.0K
15:33 10.40 10.40 10.40 10.40 1.3K
15:34 10.38 10.40 10.38 10.40 8.0K
15:35 10.40 10.40 10.39 10.39 2.7K
15:36 10.38 10.38 10.37 10.37 3.4K
15:37 10.37 10.37 10.37 10.37 0.8K
15:38 10.36 10.36 10.36 10.36 1.7K
15:39 10.34 10.35 10.34 10.34 7.6K
15:40 10.34 10.34 10.34 10.34 0.4K
15:41 10.34 10.34 10.33 10.33 5.5K
15:43 10.33 10.34 10.33 10.34 6.7K
15:44 10.35 10.38 10.35 10.38 9.0K
15:45 10.38 10.39 10.38 10.39 3.0K
15:46 10.39 10.39 10.39 10.39 5.2K
15:47 10.38 10.38 10.38 10.38 4.3K
15:48 10.38 10.39 10.38 10.39 5.7K
15:49 10.39 10.39 10.38 10.38 2.8K
15:50 10.39 10.40 10.39 10.40 9.9K
15:51 10.40 10.40 10.40 10.40 4.1K
15:52 10.40 10.41 10.39 10.41 8.3K
15:53 10.41 10.42 10.41 10.42 2.8K
15:54 10.42 10.42 10.41 10.42 12.7K
15:55 10.42 10.42 10.42 10.42 2.7K
15:56 10.42 10.42 10.41 10.42 12.0K
15:57 10.42 10.43 10.42 10.43 6.6K
15:58 10.42 10.43 10.41 10.41 17.8K
15:59 10.42 10.42 10.38 10.39 257.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음