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 12.84 12.90 12.83 12.90 26.5K
09:31 12.90 12.90 12.83 12.83 1.6K
09:32 12.81 12.81 12.80 12.80 1.8K
09:33 12.80 12.80 12.80 12.80 1.5K
09:34 12.81 12.82 12.81 12.82 6.0K
09:35 12.88 12.88 12.83 12.83 1.5K
09:36 12.83 12.83 12.83 12.83 1.0K
09:37 12.87 12.94 12.85 12.94 4.9K
09:38 12.90 12.90 12.90 12.90 1.2K
09:39 12.95 13.10 12.93 13.10 89.5K
09:40 13.05 13.06 13.03 13.03 10.6K
09:41 13.03 13.05 13.02 13.02 7.5K
09:42 12.97 13.01 12.97 12.98 4.7K
09:43 12.99 12.99 12.98 12.98 0.9K
09:44 12.97 12.97 12.97 12.97 3.2K
09:45 12.93 12.98 12.93 12.98 23.0K
09:46 12.98 12.98 12.95 12.95 2.1K
09:47 12.96 12.96 12.96 12.96 3.4K
09:48 12.97 12.99 12.96 12.99 16.0K
09:49 12.99 12.99 12.98 12.98 1.4K
09:50 12.96 12.96 12.95 12.95 1.7K
09:51 12.96 12.97 12.96 12.97 4.7K
09:52 12.96 12.97 12.96 12.97 5.2K
09:53 12.96 12.96 12.96 12.96 0.3K
09:54 12.94 12.94 12.93 12.93 2.0K
09:55 12.94 12.94 12.92 12.94 8.2K
09:58 12.93 12.93 12.91 12.91 2.6K
09:59 12.90 12.92 12.90 12.92 3.3K
10:00 12.92 12.92 12.90 12.90 2.6K
10:01 12.87 12.87 12.86 12.86 1.1K
10:02 12.86 12.88 12.85 12.88 6.6K
10:03 12.89 12.89 12.89 12.89 1.6K
10:04 12.91 12.91 12.88 12.88 1.2K
10:05 12.88 12.88 12.88 12.88 1.8K
10:06 12.88 12.88 12.88 12.88 1.5K
10:08 12.88 12.88 12.88 12.88 1.6K
10:09 12.88 12.88 12.87 12.87 0.7K
10:10 12.89 12.89 12.88 12.88 0.9K
10:11 12.88 12.88 12.85 12.85 1.9K
10:12 12.82 12.82 12.82 12.82 2.3K
10:13 12.79 12.79 12.79 12.79 1.1K
10:15 12.77 12.79 12.77 12.79 2.5K
10:16 12.79 12.79 12.78 12.78 3.0K
10:17 12.75 12.75 12.75 12.75 0.8K
10:18 12.75 12.75 12.75 12.75 1.2K
10:19 12.74 12.74 12.74 12.74 0.5K
10:20 12.73 12.73 12.73 12.73 0.9K
10:21 12.74 12.74 12.72 12.72 4.3K
10:22 12.72 12.74 12.72 12.74 1.2K
10:23 12.73 12.73 12.73 12.73 0.3K
10:24 12.71 12.71 12.71 12.71 0.4K
10:25 12.71 12.71 12.71 12.71 0.5K
10:26 12.73 12.73 12.73 12.73 1.8K
10:27 12.73 12.76 12.73 12.76 2.8K
10:30 12.77 12.78 12.77 12.78 2.3K
10:31 12.78 12.78 12.77 12.77 1.6K
10:32 12.77 12.77 12.76 12.76 2.0K
10:34 12.76 12.76 12.76 12.76 0.3K
10:35 12.76 12.76 12.72 12.72 3.3K
10:36 12.74 12.74 12.73 12.73 4.6K
10:37 12.72 12.72 12.72 12.72 0.8K
10:38 12.74 12.74 12.74 12.74 5.4K
10:39 12.75 12.75 12.74 12.74 1.2K
10:40 12.72 12.72 12.72 12.72 0.9K
10:42 12.73 12.73 12.72 12.72 2.9K
10:43 12.71 12.71 12.71 12.71 0.7K
10:44 12.70 12.71 12.70 12.71 6.7K
10:45 12.70 12.70 12.68 12.68 1.8K
10:46 12.69 12.69 12.68 12.68 9.3K
10:47 12.69 12.71 12.69 12.70 9.1K
10:48 12.70 12.70 12.70 12.70 0.1K
10:49 12.69 12.69 12.68 12.68 3.0K
10:50 12.65 12.65 12.65 12.65 0.7K
10:51 12.65 12.65 12.64 12.64 1.4K
10:52 12.66 12.66 12.66 12.66 0.5K
10:53 12.67 12.69 12.67 12.69 3.3K
10:54 12.69 12.69 12.69 12.69 0.1K
10:55 12.69 12.69 12.69 12.69 0.3K
10:56 12.68 12.68 12.66 12.66 2.1K
10:57 12.67 12.67 12.67 12.67 0.9K
10:58 12.67 12.67 12.67 12.67 0.2K
10:59 12.67 12.67 12.67 12.67 0.7K
11:00 12.68 12.69 12.68 12.69 4.4K
11:01 12.69 12.70 12.69 12.70 3.2K
11:02 12.71 12.71 12.71 12.71 0.5K
11:03 12.71 12.71 12.71 12.71 1.6K
11:04 12.71 12.75 12.71 12.75 9.9K
11:05 12.75 12.75 12.75 12.75 0.9K
11:07 12.75 12.75 12.75 12.75 2.1K
11:08 12.75 12.75 12.75 12.75 0.2K
11:09 12.74 12.77 12.74 12.77 2.3K
11:13 12.78 12.78 12.78 12.78 2.5K
11:14 12.78 12.78 12.78 12.78 3.1K
11:15 12.78 12.80 12.78 12.80 4.3K
11:16 12.80 12.82 12.80 12.82 3.3K
11:17 12.81 12.81 12.81 12.81 0.7K
11:18 12.80 12.80 12.79 12.79 1.0K
11:19 12.80 12.80 12.80 12.80 1.1K
11:21 12.79 12.79 12.78 12.78 0.9K
11:22 12.77 12.79 12.77 12.79 3.2K
11:24 12.79 12.79 12.79 12.79 0.9K
11:25 12.78 12.78 12.78 12.78 0.3K
11:27 12.78 12.78 12.78 12.78 0.1K
11:28 12.79 12.79 12.79 12.79 0.5K
11:29 12.78 12.78 12.78 12.78 1.9K
11:31 12.77 12.77 12.77 12.77 0.1K
11:32 12.77 12.77 12.77 12.77 0.3K
11:33 12.77 12.77 12.77 12.77 1.7K
11:34 12.76 12.76 12.75 12.75 2.9K
11:35 12.76 12.76 12.76 12.76 1.6K
11:36 12.75 12.75 12.74 12.74 1.4K
11:38 12.72 12.72 12.72 12.72 1.7K
11:39 12.71 12.71 12.71 12.71 2.8K
11:40 12.71 12.71 12.71 12.71 0.7K
11:41 12.71 12.71 12.71 12.71 1.3K
11:42 12.71 12.71 12.70 12.70 1.0K
11:44 12.72 12.72 12.72 12.72 1.7K
11:45 12.71 12.71 12.71 12.71 0.4K
11:46 12.70 12.70 12.68 12.68 2.5K
11:47 12.68 12.68 12.68 12.68 0.2K
11:48 12.69 12.70 12.69 12.70 2.5K
11:53 12.70 12.70 12.70 12.70 0.9K
11:54 12.71 12.71 12.70 12.71 3.2K
11:57 12.71 12.71 12.71 12.71 2.1K
12:00 12.69 12.73 12.69 12.73 6.7K
12:01 12.72 12.72 12.70 12.70 1.9K
12:02 12.70 12.70 12.70 12.70 1.4K
12:05 12.69 12.69 12.69 12.69 1.0K
12:06 12.70 12.70 12.70 12.70 0.2K
12:07 12.69 12.70 12.69 12.69 1.9K
12:10 12.69 12.69 12.69 12.69 0.9K
12:13 12.69 12.69 12.68 12.68 1.8K
12:14 12.67 12.70 12.67 12.70 4.2K
12:17 12.69 12.69 12.68 12.68 1.3K
12:20 12.68 12.68 12.68 12.68 1.2K
12:23 12.67 12.67 12.67 12.67 0.8K
12:24 12.67 12.67 12.67 12.67 2.3K
12:25 12.67 12.67 12.67 12.67 7.6K
12:26 12.67 12.67 12.65 12.66 3.9K
12:28 12.64 12.65 12.64 12.65 4.2K
12:29 12.65 12.66 12.65 12.66 7.2K
12:30 12.68 12.68 12.68 12.68 1.8K
12:31 12.67 12.67 12.67 12.67 1.4K
12:32 12.66 12.66 12.66 12.66 1.4K
12:33 12.66 12.66 12.65 12.66 0.6K
12:34 12.66 12.66 12.66 12.66 0.2K
12:35 12.66 12.66 12.65 12.65 1.6K
12:36 12.64 12.65 12.64 12.64 2.4K
12:38 12.63 12.64 12.63 12.64 7.4K
12:39 12.65 12.67 12.65 12.67 2.0K
12:40 12.67 12.67 12.67 12.67 1.0K
12:41 12.72 12.72 12.70 12.71 10.8K
12:42 12.72 12.73 12.72 12.72 3.8K
12:43 12.71 12.71 12.70 12.70 3.5K
12:44 12.69 12.69 12.66 12.66 1.9K
12:45 12.64 12.64 12.64 12.64 0.8K
12:46 12.62 12.62 12.61 12.61 13.6K
12:47 12.60 12.60 12.59 12.60 8.6K
12:48 12.60 12.60 12.59 12.59 0.7K
12:49 12.59 12.59 12.58 12.59 1.4K
12:50 12.59 12.59 12.59 12.59 0.3K
12:51 12.59 12.60 12.59 12.60 4.6K
12:52 12.61 12.61 12.61 12.61 0.6K
12:53 12.61 12.62 12.61 12.62 5.0K
12:54 12.62 12.64 12.62 12.64 1.7K
12:55 12.65 12.65 12.65 12.65 0.5K
12:56 12.65 12.65 12.65 12.65 0.4K
12:57 12.65 12.65 12.65 12.65 1.1K
12:58 12.66 12.66 12.66 12.66 0.4K
12:59 12.66 12.67 12.66 12.67 1.4K
13:00 12.66 12.66 12.66 12.66 0.8K
13:01 12.66 12.66 12.66 12.66 0.5K
13:02 12.66 12.66 12.66 12.66 0.3K
13:03 12.66 12.66 12.66 12.66 0.7K
13:04 12.66 12.66 12.66 12.66 0.2K
13:05 12.66 12.66 12.66 12.66 1.9K
13:06 12.66 12.66 12.66 12.66 0.1K
13:07 12.66 12.66 12.65 12.65 5.3K
13:08 12.67 12.67 12.67 12.67 1.6K
13:09 12.67 12.67 12.67 12.67 0.1K
13:10 12.67 12.67 12.67 12.67 0.4K
13:11 12.67 12.68 12.67 12.68 2.9K
13:12 12.68 12.69 12.68 12.69 2.6K
13:13 12.69 12.69 12.69 12.69 1.4K
13:14 12.69 12.69 12.69 12.69 0.2K
13:15 12.69 12.69 12.68 12.68 2.9K
13:16 12.68 12.68 12.68 12.68 2.1K
13:17 12.68 12.68 12.68 12.68 0.2K
13:18 12.68 12.68 12.68 12.68 0.6K
13:19 12.68 12.69 12.68 12.69 2.6K
13:20 12.69 12.69 12.69 12.69 0.3K
13:21 12.68 12.69 12.68 12.69 0.5K
13:22 12.69 12.69 12.69 12.69 2.1K
13:23 12.70 12.71 12.70 12.71 1.5K
13:24 12.71 12.71 12.71 12.71 2.1K
13:25 12.71 12.71 12.71 12.71 1.3K
13:26 12.71 12.71 12.71 12.71 1.9K
13:27 12.70 12.72 12.70 12.72 5.5K
13:29 12.72 12.72 12.71 12.71 2.1K
13:33 12.70 12.70 12.70 12.70 1.0K
13:34 12.69 12.69 12.69 12.69 1.6K
13:35 12.69 12.69 12.67 12.67 2.7K
13:36 12.66 12.67 12.66 12.67 3.9K
13:37 12.68 12.68 12.68 12.68 2.2K
13:40 12.68 12.68 12.67 12.68 1.1K
13:41 12.67 12.67 12.66 12.66 1.2K
13:42 12.66 12.66 12.66 12.66 1.8K
13:43 12.66 12.66 12.66 12.66 0.8K
13:44 12.65 12.65 12.65 12.65 0.8K
13:46 12.64 12.64 12.64 12.64 1.2K
13:47 12.65 12.65 12.65 12.65 2.6K
13:48 12.65 12.65 12.65 12.65 3.1K
13:50 12.65 12.65 12.65 12.65 0.5K
13:51 12.63 12.63 12.63 12.63 2.4K
13:53 12.64 12.64 12.64 12.64 0.2K
13:54 12.64 12.64 12.64 12.64 1.0K
13:55 12.66 12.66 12.65 12.65 1.9K
13:56 12.64 12.64 12.63 12.63 2.7K
13:57 12.63 12.63 12.63 12.63 1.8K
13:59 12.62 12.62 12.62 12.62 1.7K
14:00 12.62 12.62 12.62 12.62 4.0K
14:01 12.58 12.59 12.58 12.59 10.5K
14:02 12.59 12.59 12.59 12.59 0.7K
14:05 12.58 12.58 12.58 12.58 3.0K
14:10 12.59 12.61 12.59 12.61 14.8K
14:11 12.61 12.63 12.61 12.62 6.4K
14:12 12.63 12.63 12.63 12.63 0.3K
14:13 12.63 12.63 12.63 12.63 3.4K
14:14 12.64 12.64 12.63 12.63 1.8K
14:15 12.63 12.68 12.63 12.68 32.3K
14:16 12.69 12.73 12.69 12.73 4.1K
14:17 12.73 12.73 12.71 12.73 12.3K
14:18 12.74 12.75 12.74 12.75 5.1K
14:19 12.75 12.75 12.75 12.75 0.6K
14:20 12.76 12.76 12.76 12.76 0.7K
14:22 12.78 12.78 12.76 12.77 4.1K
14:23 12.76 12.76 12.75 12.75 3.4K
14:24 12.75 12.75 12.75 12.75 1.0K
14:25 12.76 12.76 12.75 12.75 2.0K
14:26 12.73 12.73 12.73 12.73 1.5K
14:27 12.73 12.73 12.72 12.73 1.7K
14:28 12.73 12.73 12.73 12.73 0.4K
14:29 12.73 12.74 12.73 12.74 1.4K
14:30 12.73 12.73 12.73 12.73 0.4K
14:31 12.74 12.74 12.74 12.74 1.4K
14:33 12.74 12.74 12.74 12.74 1.1K
14:34 12.73 12.74 12.73 12.74 1.1K
14:35 12.74 12.74 12.72 12.72 2.2K
14:36 12.72 12.72 12.72 12.72 1.4K
14:37 12.72 12.72 12.72 12.72 1.8K
14:40 12.72 12.73 12.72 12.73 7.0K
14:41 12.73 12.73 12.73 12.73 0.9K
14:42 12.73 12.76 12.73 12.76 25.0K
14:43 12.76 12.76 12.76 12.76 0.4K
14:44 12.76 12.76 12.76 12.76 2.2K
14:45 12.77 12.78 12.77 12.78 1.4K
14:46 12.78 12.78 12.78 12.78 1.3K
14:49 12.78 12.78 12.78 12.78 3.4K
14:50 12.78 12.78 12.78 12.78 0.5K
14:51 12.78 12.79 12.74 12.74 22.2K
14:52 12.72 12.72 12.72 12.72 1.4K
14:53 12.72 12.72 12.72 12.72 1.1K
14:54 12.72 12.73 12.72 12.73 5.8K
14:55 12.73 12.73 12.72 12.72 1.8K
14:56 12.72 12.73 12.72 12.73 3.5K
14:57 12.73 12.73 12.73 12.73 0.5K
14:58 12.73 12.73 12.73 12.73 0.8K
14:59 12.73 12.73 12.71 12.71 9.1K
15:00 12.71 12.71 12.71 12.71 4.9K
15:01 12.71 12.71 12.68 12.70 7.4K
15:02 12.68 12.69 12.68 12.68 1.6K
15:03 12.68 12.69 12.68 12.69 3.1K
15:04 12.68 12.68 12.67 12.67 3.2K
15:05 12.67 12.67 12.66 12.66 1.8K
15:06 12.66 12.66 12.66 12.66 2.3K
15:07 12.65 12.65 12.64 12.64 3.5K
15:09 12.64 12.64 12.63 12.64 4.8K
15:10 12.65 12.65 12.65 12.65 6.2K
15:11 12.66 12.66 12.66 12.66 1.4K
15:12 12.65 12.65 12.64 12.64 3.8K
15:13 12.65 12.66 12.65 12.66 2.4K
15:14 12.65 12.65 12.65 12.65 11.7K
15:15 12.64 12.64 12.61 12.61 17.0K
15:16 12.60 12.62 12.60 12.62 5.0K
15:18 12.63 12.63 12.62 12.62 3.5K
15:19 12.61 12.61 12.61 12.61 1.4K
15:20 12.61 12.62 12.59 12.59 4.4K
15:21 12.59 12.60 12.59 12.60 2.6K
15:22 12.60 12.60 12.60 12.60 1.2K
15:23 12.59 12.59 12.57 12.58 4.8K
15:24 12.59 12.60 12.59 12.60 5.2K
15:25 12.59 12.59 12.59 12.59 2.9K
15:26 12.59 12.60 12.59 12.60 2.2K
15:27 12.60 12.60 12.60 12.60 1.6K
15:29 12.60 12.60 12.59 12.59 1.9K
15:30 12.59 12.60 12.58 12.60 5.3K
15:31 12.60 12.60 12.59 12.59 1.7K
15:32 12.60 12.60 12.60 12.60 5.1K
15:33 12.60 12.60 12.57 12.57 7.4K
15:34 12.58 12.58 12.57 12.57 1.3K
15:35 12.57 12.57 12.56 12.56 3.1K
15:36 12.55 12.56 12.55 12.56 33.1K
15:37 12.58 12.58 12.58 12.58 1.0K
15:38 12.58 12.58 12.58 12.58 3.6K
15:39 12.57 12.57 12.55 12.55 3.5K
15:40 12.53 12.53 12.53 12.53 14.9K
15:41 12.53 12.53 12.52 12.53 4.0K
15:42 12.53 12.53 12.48 12.48 23.0K
15:43 12.48 12.48 12.47 12.47 2.5K
15:44 12.47 12.47 12.46 12.46 5.7K
15:45 12.50 12.50 12.50 12.50 42.2K
15:46 12.51 12.51 12.51 12.51 3.6K
15:47 12.52 12.52 12.50 12.50 8.1K
15:48 12.49 12.52 12.49 12.51 9.1K
15:49 12.51 12.54 12.51 12.54 4.6K
15:50 12.52 12.52 12.49 12.50 13.3K
15:51 12.49 12.49 12.48 12.49 8.3K
15:52 12.49 12.49 12.48 12.48 5.0K
15:53 12.47 12.48 12.47 12.48 7.4K
15:54 12.48 12.53 12.48 12.53 21.2K
15:55 12.52 12.52 12.51 12.52 14.5K
15:56 12.51 12.52 12.51 12.51 24.8K
15:57 12.50 12.53 12.50 12.53 41.3K
15:58 12.53 12.54 12.52 12.53 40.9K
15:59 12.53 12.54 12.53 12.54 510.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음