World Acceptance (WRLD)

WRLD
🏛️ 미국 →
169.01
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 244.87 247.37 242.20 245.43 0.0M
2021-12-30 249.39 249.39 243.26 243.28 0.0M
2021-12-29 255.01 255.50 250.02 251.10 0.0M
2021-12-28 254.54 256.67 250.69 253.87 0.0M
2021-12-27 254.03 260.01 254.03 256.59 0.0M
2021-12-23 260.00 265.75 253.27 254.30 0.0M
2021-12-22 252.38 259.58 252.38 259.00 0.0M
2021-12-21 253.23 255.54 252.83 254.55 0.0M
2021-12-20 248.50 253.10 242.28 251.22 0.0M
2021-12-17 249.12 252.82 241.95 251.80 0.1M
2021-12-16 247.01 253.64 240.25 252.33 0.1M
2021-12-15 231.94 247.88 229.94 245.14 0.1M
2021-12-14 213.64 235.58 213.64 235.00 0.0M
2021-12-13 230.32 230.59 221.88 223.87 0.0M
2021-12-10 224.88 236.48 223.99 232.85 0.0M
2021-12-09 223.94 229.50 223.94 225.99 0.0M
2021-12-08 214.79 229.50 210.88 228.00 0.0M
2021-12-07 213.50 220.33 213.00 214.95 0.0M
2021-12-06 204.64 212.70 204.64 211.74 0.0M
2021-12-03 201.40 203.85 200.12 200.45 0.0M
2021-12-02 202.85 211.65 199.14 208.84 0.0M
2021-12-01 210.10 212.50 202.27 202.27 0.0M
2021-11-30 209.15 213.75 202.41 205.42 0.0M
2021-11-29 218.98 218.98 206.38 212.58 0.0M
2021-11-26 211.38 211.38 198.63 205.98 0.0M
2021-11-24 214.62 219.80 214.62 216.48 0.0M
2021-11-23 220.10 225.99 214.72 216.80 0.0M
2021-11-22 222.23 232.30 221.30 221.44 0.0M
2021-11-19 222.71 223.55 219.74 221.30 0.0M
2021-11-18 226.16 226.16 220.55 225.70 0.0M
2021-11-17 225.00 228.52 218.00 224.75 0.0M
2021-11-16 231.27 231.27 222.00 225.19 0.0M
2021-11-15 232.44 234.95 224.75 230.02 0.0M
2021-11-12 237.53 237.53 228.78 229.53 0.0M
2021-11-11 238.78 238.78 234.54 237.32 0.0M
2021-11-10 256.56 261.23 234.79 237.39 0.0M
2021-11-09 245.40 257.35 245.40 256.22 0.1M
2021-11-08 241.61 249.00 238.93 244.28 0.0M
2021-11-05 219.34 247.00 219.34 243.88 0.1M
2021-11-04 199.80 217.69 199.80 215.99 0.1M
2021-11-03 184.01 196.79 184.01 196.38 0.0M
2021-11-02 186.59 188.94 184.64 186.10 0.0M
2021-11-01 183.97 188.73 183.97 186.99 0.0M
2021-10-29 180.23 194.55 176.79 185.39 0.1M
2021-10-27 155.99 160.15 150.26 158.44 0.1M
2021-10-26 197.80 197.80 151.12 151.61 0.2M
2021-10-25 204.00 212.76 204.00 208.40 0.0M
2021-10-22 205.87 205.88 202.24 204.98 0.0M
2021-10-21 209.17 209.56 203.60 203.60 0.0M
2021-10-20 201.23 208.60 201.23 208.18 0.0M
2021-10-19 202.67 203.12 194.52 203.12 0.0M
2021-10-18 195.83 203.20 195.83 200.75 0.0M
2021-10-15 193.49 199.97 192.25 194.50 0.0M
2021-10-14 194.45 194.94 191.70 194.36 0.0M
2021-10-13 199.49 199.49 191.00 191.70 0.0M
2021-10-12 198.66 198.90 196.29 198.68 0.0M
2021-10-11 200.60 202.78 198.16 198.16 0.0M
2021-10-08 197.91 203.20 197.91 199.80 0.0M
2021-10-07 197.39 201.38 197.39 198.33 0.0M
2021-10-06 199.20 199.20 194.86 196.60 0.0M
2021-10-05 200.44 204.51 199.35 199.79 0.0M
2021-10-04 197.53 201.38 194.36 198.24 0.0M
2021-10-01 189.09 198.32 189.09 196.99 0.0M
2021-09-30 195.43 196.82 186.88 189.58 0.0M
2021-09-29 195.50 195.50 192.31 193.17 0.0M
2021-09-28 196.68 199.94 193.13 193.13 0.0M
2021-09-27 196.36 201.09 193.32 200.00 0.0M
2021-09-24 196.65 199.21 195.48 196.64 0.0M
2021-09-23 198.03 202.00 194.54 197.02 0.0M
2021-09-22 192.43 200.00 192.43 196.40 0.0M
2021-09-21 192.20 194.40 191.24 193.05 0.0M
2021-09-20 190.88 193.79 189.48 192.35 0.0M
2021-09-17 195.29 197.23 193.75 196.72 0.1M
2021-09-16 196.00 197.41 193.79 193.79 0.0M
2021-09-15 199.36 203.00 191.73 195.43 0.0M
2021-09-14 195.82 204.80 195.82 198.00 0.0M
2021-09-13 197.93 209.00 197.08 206.10 0.0M
2021-09-10 196.52 199.24 194.27 196.03 0.0M
2021-09-09 196.00 200.00 194.06 195.56 0.0M
2021-09-08 193.26 196.55 189.55 195.33 0.0M
2021-09-07 193.69 199.73 193.69 194.69 0.0M
2021-09-03 190.30 193.73 190.30 192.80 0.0M
2021-09-02 193.06 194.30 189.25 191.76 0.0M
2021-09-01 187.50 192.10 187.50 191.49 0.0M
2021-08-31 187.84 190.89 187.13 189.87 0.0M
2021-08-30 192.28 195.00 188.33 188.70 0.0M
2021-08-27 187.06 193.25 187.06 192.33 0.0M
2021-08-26 189.37 191.98 183.54 185.51 0.0M
2021-08-25 185.51 194.21 185.51 190.27 0.0M
2021-08-24 196.21 196.21 185.76 187.05 0.0M
2021-08-23 194.00 199.10 193.22 195.73 0.0M
2021-08-20 186.53 196.57 186.52 191.82 0.0M
2021-08-19 181.71 188.50 180.70 188.50 0.0M
2021-08-18 183.12 185.79 180.68 182.26 0.0M
2021-08-17 180.00 186.00 179.96 184.19 0.0M
2021-08-16 174.20 182.28 174.15 181.92 0.0M
2021-08-13 182.12 182.46 178.85 179.86 0.0M
2021-08-12 185.20 185.20 181.00 181.58 0.0M
2021-08-11 182.49 184.81 181.54 183.60 0.0M
2021-08-10 183.04 185.60 182.60 182.80 0.0M
2021-08-09 181.61 185.95 181.61 182.21 0.0M
2021-08-06 183.50 185.28 181.57 185.00 0.0M
2021-08-05 189.69 189.69 180.72 182.05 0.0M
2021-08-04 192.00 194.94 186.14 188.38 0.0M
2021-08-03 190.40 195.78 190.40 194.54 0.0M
2021-08-02 188.68 192.15 187.44 190.67 0.0M
2021-07-30 188.43 192.51 188.43 189.57 0.0M
2021-07-29 188.94 189.36 187.69 188.12 0.0M
2021-07-28 190.37 194.85 183.81 186.96 0.0M
2021-07-27 189.79 190.00 185.35 188.69 0.0M
2021-07-26 182.47 192.56 181.05 190.69 0.0M
2021-07-23 184.50 190.47 174.31 180.89 0.1M
2021-07-22 182.00 184.50 178.49 183.90 0.1M
2021-07-21 168.91 181.18 168.91 181.08 0.1M
2021-07-20 165.96 174.25 165.96 168.55 0.0M
2021-07-19 161.57 166.69 160.14 164.48 0.0M
2021-07-16 167.77 167.77 164.30 164.30 0.0M
2021-07-15 160.75 168.40 160.75 166.43 0.0M
2021-07-14 165.23 165.23 160.59 160.59 0.0M
2021-07-13 167.05 167.05 162.23 163.21 0.0M
2021-07-12 164.02 169.10 164.02 167.24 0.0M
2021-07-09 162.74 167.60 162.57 165.83 0.0M
2021-07-08 156.95 161.03 156.95 160.39 0.0M
2021-07-07 160.70 162.36 156.92 161.37 0.0M
2021-07-06 163.19 163.19 157.07 160.20 0.0M
2021-07-02 164.89 164.89 161.21 161.81 0.0M
2021-07-01 161.18 165.69 158.67 163.27 0.0M
2021-06-30 161.91 163.30 159.52 160.24 0.0M
2021-06-29 164.00 164.90 160.11 161.50 0.0M
2021-06-28 164.08 168.60 163.53 164.89 0.0M
2021-06-25 171.60 175.00 163.27 164.46 0.1M
2021-06-24 171.00 173.74 167.13 173.30 0.0M
2021-06-23 165.53 172.15 165.06 171.17 0.0M
2021-06-22 165.04 167.30 164.63 167.30 0.0M
2021-06-21 164.22 169.11 163.31 167.89 0.0M
2021-06-18 163.36 164.13 159.21 162.66 0.0M
2021-06-17 165.47 168.14 162.64 166.11 0.0M
2021-06-16 163.00 165.18 160.58 165.18 0.0M
2021-06-15 160.15 166.07 159.43 162.72 0.0M
2021-06-14 162.75 165.62 158.29 159.09 0.0M
2021-06-11 158.66 163.38 158.52 162.10 0.0M
2021-06-10 159.77 160.00 156.76 157.03 0.0M
2021-06-09 156.18 159.36 155.40 158.15 0.0M
2021-06-08 154.30 156.92 152.90 156.20 0.0M
2021-06-07 154.10 155.44 153.24 154.80 0.0M
2021-06-04 155.55 155.55 150.54 152.40 0.0M
2021-06-03 160.63 163.95 152.37 153.75 0.0M
2021-06-02 165.06 165.93 158.92 162.73 0.0M
2021-06-01 161.12 166.70 160.00 163.20 0.0M
2021-05-28 158.45 161.40 158.00 160.61 0.0M
2021-05-27 160.30 163.49 158.16 158.85 0.0M
2021-05-26 154.36 161.00 154.36 160.00 0.0M
2021-05-25 156.28 159.51 154.63 154.63 0.0M
2021-05-24 156.39 157.66 155.50 157.13 0.0M
2021-05-21 153.20 156.36 150.27 155.70 0.0M
2021-05-20 150.00 151.57 147.66 151.39 0.0M
2021-05-19 143.40 150.76 142.65 149.56 0.0M
2021-05-18 152.31 152.67 144.52 145.23 0.0M
2021-05-17 146.92 151.35 146.92 151.30 0.0M
2021-05-14 143.10 149.81 143.10 148.37 0.0M
2021-05-13 138.42 147.25 138.42 142.77 0.0M
2021-05-12 141.26 145.93 138.62 138.65 0.0M
2021-05-11 136.97 144.00 136.10 142.54 0.0M
2021-05-10 135.90 141.14 133.48 139.43 0.0M
2021-05-07 132.18 135.11 131.94 134.29 0.0M
2021-05-06 133.00 135.53 130.85 133.54 0.0M
2021-05-05 128.54 134.90 127.70 133.02 0.0M
2021-05-04 129.38 130.40 123.17 129.21 0.0M
2021-05-03 131.76 132.84 129.70 130.25 0.0M
2021-04-30 130.42 133.20 130.42 130.74 0.0M
2021-04-29 133.42 133.42 130.37 130.60 0.0M
2021-04-28 130.77 134.05 130.75 132.00 0.0M
2021-04-27 131.98 132.10 130.27 131.00 0.0M
2021-04-26 129.05 131.91 129.05 131.26 0.0M
2021-04-23 126.21 132.32 124.45 129.33 0.0M
2021-04-22 130.73 131.68 126.75 127.14 0.0M
2021-04-21 127.24 130.80 127.24 129.87 0.0M
2021-04-20 127.75 129.79 123.53 128.56 0.0M
2021-04-19 132.60 133.70 126.89 127.76 0.0M
2021-04-16 134.31 135.69 131.71 131.82 0.0M
2021-04-15 133.21 136.09 129.93 134.26 0.1M
2021-04-14 134.24 136.40 133.21 133.21 0.0M
2021-04-13 129.77 133.48 129.71 132.01 0.0M
2021-04-12 130.14 133.52 127.96 130.63 0.0M
2021-04-09 128.53 131.00 128.30 130.61 0.0M
2021-04-08 127.62 131.73 125.53 130.31 0.0M
2021-04-07 135.17 135.39 126.71 127.40 0.0M
2021-04-06 133.90 135.49 132.76 133.50 0.0M
2021-04-05 133.14 133.68 129.21 130.55 0.0M
2021-04-01 129.51 132.80 129.51 130.22 0.0M
2021-03-31 125.34 133.77 125.34 129.76 0.0M
2021-03-30 123.70 127.78 121.57 127.23 0.0M
2021-03-29 125.20 127.96 122.87 122.87 0.0M
2021-03-26 133.72 133.72 124.56 126.80 0.0M
2021-03-25 124.34 138.01 122.74 131.39 0.0M
2021-03-24 126.81 131.31 120.55 125.65 0.0M
2021-03-23 129.55 131.29 124.55 124.55 0.0M
2021-03-22 135.22 135.47 130.41 132.03 0.0M
2021-03-19 137.33 137.33 132.57 134.05 0.1M
2021-03-18 141.58 142.90 135.27 137.09 0.0M
2021-03-17 141.01 143.07 138.55 141.22 0.0M
2021-03-16 141.98 144.50 138.91 143.10 0.0M
2021-03-15 146.10 146.10 139.83 141.60 0.0M
2021-03-12 150.35 151.94 146.38 146.76 0.0M
2021-03-11 149.54 150.00 146.88 148.70 0.0M
2021-03-10 144.93 151.54 144.32 148.26 0.0M
2021-03-09 150.24 150.24 141.31 144.31 0.1M
2021-03-08 144.53 152.03 143.23 150.21 0.0M
2021-03-05 137.59 145.20 136.43 143.93 0.0M
2021-03-04 136.96 137.59 132.53 137.59 0.0M
2021-03-03 135.59 142.71 130.61 137.90 0.0M
2021-03-02 136.75 137.66 133.65 134.47 0.0M
2021-03-01 129.00 137.82 129.00 137.52 0.0M
2021-02-26 126.66 130.00 120.57 126.55 0.0M
2021-02-25 131.16 132.93 124.74 126.71 0.0M
2021-02-24 121.79 130.88 121.79 129.42 0.0M
2021-02-23 122.98 125.89 118.83 121.79 0.0M
2021-02-22 120.39 127.56 119.64 124.23 0.0M
2021-02-19 124.38 125.73 119.57 120.33 0.0M
2021-02-18 127.35 128.40 121.40 124.32 0.0M
2021-02-17 133.26 133.31 126.02 127.46 0.1M
2021-02-16 134.67 135.06 130.04 134.89 0.1M
2021-02-12 129.34 134.11 129.34 133.31 0.1M
2021-02-11 127.02 132.38 124.02 128.88 0.0M
2021-02-10 135.62 135.80 125.71 125.92 0.1M
2021-02-09 132.45 135.77 131.38 135.18 0.1M
2021-02-08 132.09 135.00 129.02 132.01 0.1M
2021-02-05 131.73 132.37 127.31 130.53 0.0M
2021-02-04 134.88 136.39 124.52 130.13 0.1M
2021-02-03 135.72 137.00 130.48 133.69 0.0M
2021-02-02 138.47 139.95 127.77 135.24 0.1M
2021-02-01 143.42 144.77 135.84 139.18 0.1M
2021-01-29 143.85 150.34 139.25 143.42 0.1M
2021-01-28 162.57 170.98 131.53 141.26 0.3M
2021-01-27 124.53 167.49 122.40 164.61 0.4M
2021-01-26 113.61 125.93 110.92 125.19 0.1M
2021-01-25 110.78 114.99 108.47 110.70 0.1M
2021-01-22 125.36 126.13 108.00 112.19 0.2M
2021-01-21 118.92 120.97 114.49 119.50 0.1M
2021-01-20 123.21 126.68 115.32 119.79 0.1M
2021-01-19 142.06 144.56 120.88 121.72 0.1M
2021-01-15 142.85 149.72 139.84 141.05 0.1M
2021-01-14 139.59 151.38 138.53 145.31 0.2M
2021-01-13 135.34 142.99 134.46 141.34 0.1M
2021-01-12 129.00 137.60 128.93 137.15 0.1M
2021-01-11 123.53 128.86 120.70 128.73 0.1M
2021-01-08 121.59 127.26 121.59 123.88 0.1M
2021-01-07 115.61 121.98 114.09 120.09 0.1M
2021-01-06 107.49 114.81 106.93 113.50 0.1M
2021-01-05 103.88 109.47 103.50 107.68 0.0M
2021-01-04 101.78 105.97 100.71 104.90 0.1M