World Acceptance (WRLD)

WRLD
🏛️ 미국 →
169.14
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 64.79 66.50 64.32 65.94 0.0M
2022-12-29 61.97 66.44 61.97 65.99 0.0M
2022-12-28 61.29 62.13 59.99 61.46 0.1M
2022-12-27 62.99 63.48 59.75 60.87 0.1M
2022-12-23 62.92 63.88 62.15 63.48 0.0M
2022-12-22 65.76 65.76 60.11 62.84 0.1M
2022-12-21 62.51 66.35 61.20 66.09 0.1M
2022-12-20 59.52 62.63 58.44 62.21 0.1M
2022-12-19 61.37 61.90 58.48 59.56 0.1M
2022-12-16 62.68 63.02 60.46 62.06 0.3M
2022-12-15 66.40 67.87 63.49 63.89 0.1M
2022-12-14 67.50 69.61 66.82 67.35 0.1M
2022-12-13 74.26 74.26 66.11 67.79 0.1M
2022-12-12 69.99 72.36 69.99 71.08 0.1M
2022-12-09 68.60 70.81 68.30 70.62 0.1M
2022-12-08 67.49 70.07 66.51 69.45 0.1M
2022-12-07 69.39 70.86 66.74 67.20 0.1M
2022-12-06 70.67 71.17 67.90 70.14 0.1M
2022-12-05 71.22 73.10 68.97 70.99 0.1M
2022-12-02 71.59 74.00 70.00 72.05 0.0M
2022-12-01 71.65 75.56 69.32 73.06 0.1M
2022-11-30 68.50 71.80 67.48 70.91 0.1M
2022-11-29 68.66 71.18 67.50 68.88 0.1M
2022-11-28 70.32 70.59 66.43 68.53 0.1M
2022-11-25 69.08 72.52 67.95 71.78 0.0M
2022-11-23 67.83 68.58 65.92 68.56 0.1M
2022-11-22 70.04 70.54 66.20 68.53 0.1M
2022-11-21 67.28 70.12 66.23 69.33 0.1M
2022-11-18 72.84 72.84 66.57 67.71 0.1M
2022-11-17 71.70 72.91 68.99 70.96 0.1M
2022-11-16 74.30 76.25 70.39 72.78 0.1M
2022-11-15 78.76 79.98 74.95 75.13 0.1M
2022-11-14 80.54 80.98 75.63 76.13 0.1M
2022-11-11 81.67 85.50 81.23 81.67 0.1M
2022-11-10 73.61 83.28 72.29 80.93 0.1M
2022-11-09 73.00 73.01 68.84 69.03 0.1M
2022-11-08 71.85 74.81 69.78 73.53 0.1M
2022-11-07 72.19 72.19 69.36 70.76 0.0M
2022-11-04 73.79 74.86 69.62 71.16 0.1M
2022-11-03 72.74 72.83 67.17 71.47 0.1M
2022-11-02 79.40 79.40 74.00 74.22 0.1M
2022-11-01 81.63 81.63 75.90 79.23 0.1M
2022-10-31 77.04 81.85 76.33 81.22 0.1M
2022-10-28 74.49 79.35 72.36 77.39 0.2M
2022-10-27 97.10 102.06 72.14 75.47 0.5M
2022-10-26 103.83 108.08 102.76 103.38 0.1M
2022-10-25 102.17 107.24 101.73 104.37 0.1M
2022-10-24 105.09 105.32 97.65 101.66 0.1M
2022-10-21 102.05 105.94 99.94 105.47 0.1M
2022-10-20 99.28 103.84 98.62 101.00 0.1M
2022-10-19 103.41 103.76 97.84 98.89 0.1M
2022-10-18 105.86 106.00 102.97 104.10 0.0M
2022-10-17 105.98 106.87 100.49 102.47 0.1M
2022-10-14 104.54 106.54 100.78 102.59 0.1M
2022-10-13 98.51 105.63 96.15 104.22 0.0M
2022-10-12 100.31 102.08 98.02 100.87 0.0M
2022-10-11 98.88 101.48 96.11 99.83 0.1M
2022-10-10 97.18 98.65 94.87 98.49 0.1M
2022-10-07 97.75 97.78 94.00 95.77 0.0M
2022-10-06 99.70 103.00 99.43 100.30 0.1M
2022-10-05 104.30 104.99 99.26 101.61 0.1M
2022-10-04 99.71 106.19 99.71 105.83 0.1M
2022-10-03 97.88 100.36 95.87 97.07 0.1M
2022-09-30 95.56 97.73 93.72 96.82 0.1M
2022-09-29 93.94 96.84 90.10 95.89 0.1M
2022-09-28 92.17 97.47 92.00 95.34 0.1M
2022-09-27 94.68 95.52 89.25 91.32 0.1M
2022-09-26 96.87 97.88 92.55 93.28 0.1M
2022-09-23 98.18 98.18 94.24 96.22 0.1M
2022-09-22 105.93 106.64 99.42 100.24 0.1M
2022-09-21 110.75 111.42 106.74 107.23 0.0M
2022-09-20 110.13 110.50 107.10 108.49 0.1M
2022-09-19 113.61 115.69 111.10 112.31 0.1M
2022-09-16 112.39 114.64 111.02 114.49 0.1M
2022-09-15 113.11 116.96 111.42 115.21 0.1M
2022-09-14 116.75 116.75 111.71 113.57 0.1M
2022-09-13 119.63 124.75 116.12 117.23 0.1M
2022-09-12 123.00 127.32 122.82 124.11 0.1M
2022-09-09 119.57 122.24 118.22 122.01 0.1M
2022-09-08 114.62 118.34 113.23 118.34 0.0M
2022-09-07 116.35 118.74 113.57 117.00 0.1M
2022-09-06 109.65 116.93 107.69 115.77 0.1M
2022-09-02 115.93 115.93 108.51 109.55 0.1M
2022-09-01 115.66 115.75 111.09 113.79 0.1M
2022-08-31 119.78 119.78 116.08 116.24 0.1M
2022-08-30 118.17 119.02 115.39 117.96 0.0M
2022-08-29 115.55 117.60 115.16 116.51 0.1M
2022-08-26 123.21 123.21 115.57 118.06 0.0M
2022-08-25 120.48 125.13 120.48 123.62 0.0M
2022-08-24 121.11 125.35 120.56 120.76 0.1M
2022-08-23 123.75 128.81 121.53 121.73 0.1M
2022-08-22 128.38 129.26 124.28 124.60 0.1M
2022-08-19 136.06 136.06 131.18 131.48 0.1M
2022-08-18 138.27 139.68 135.16 138.26 0.0M
2022-08-17 138.72 139.68 134.31 137.03 0.0M
2022-08-16 140.18 142.70 135.50 141.65 0.1M
2022-08-15 137.39 139.67 134.44 139.49 0.1M
2022-08-12 137.59 138.00 133.85 137.84 0.0M
2022-08-11 141.28 146.66 135.81 136.92 0.1M
2022-08-10 130.62 140.67 129.98 139.88 0.1M
2022-08-09 127.69 130.04 126.19 128.16 0.1M
2022-08-08 124.79 130.01 123.10 129.29 0.1M
2022-08-05 120.25 123.73 118.19 122.64 0.1M
2022-08-04 119.22 125.58 118.97 122.23 0.1M
2022-08-03 111.52 119.20 111.52 118.42 0.1M
2022-08-02 113.29 118.38 109.74 110.50 0.1M
2022-08-01 110.56 114.49 109.58 111.75 0.1M
2022-07-29 109.37 115.18 108.78 110.78 0.1M
2022-07-28 113.12 113.12 106.53 110.56 0.1M
2022-07-27 114.66 118.96 105.10 114.62 0.1M
2022-07-26 118.24 121.55 114.31 117.17 0.1M
2022-07-25 121.10 123.20 118.96 119.98 0.0M
2022-07-22 117.83 120.61 115.08 119.81 0.1M
2022-07-21 116.89 120.96 115.50 118.67 0.0M
2022-07-20 111.50 118.84 111.28 116.83 0.1M
2022-07-19 106.20 112.68 106.20 111.34 0.1M
2022-07-18 105.37 107.38 103.47 103.99 0.0M
2022-07-15 105.32 105.44 101.35 103.99 0.0M
2022-07-14 103.71 103.81 101.12 102.74 0.1M
2022-07-13 104.19 106.29 101.07 105.04 0.0M
2022-07-12 102.77 109.73 102.77 105.85 0.0M
2022-07-11 104.09 105.91 98.97 102.44 0.1M
2022-07-08 112.36 112.36 105.51 106.64 0.1M
2022-07-07 109.60 113.04 109.60 111.99 0.0M
2022-07-06 120.35 123.70 107.20 108.78 0.1M
2022-07-05 114.55 122.23 112.13 121.46 0.1M
2022-07-01 112.83 118.15 110.08 116.65 0.0M
2022-06-30 110.95 112.45 109.06 112.24 0.0M
2022-06-29 117.96 119.34 112.54 114.03 0.1M
2022-06-28 125.40 128.43 119.72 120.17 0.0M
2022-06-27 125.60 125.60 121.46 123.34 0.0M
2022-06-24 120.40 125.24 120.40 124.30 0.1M
2022-06-23 117.96 120.14 115.48 119.67 0.0M
2022-06-22 114.17 117.85 114.17 117.03 0.0M
2022-06-21 120.49 120.49 115.66 116.50 0.1M
2022-06-17 112.84 118.74 111.74 115.64 0.2M
2022-06-16 117.80 117.80 107.96 111.14 0.1M
2022-06-15 123.72 123.72 119.49 120.52 0.0M
2022-06-14 122.01 122.49 118.00 121.22 0.0M
2022-06-13 121.83 122.81 118.47 120.17 0.0M
2022-06-10 126.34 129.38 121.35 125.80 0.0M
2022-06-09 131.45 131.59 128.53 129.27 0.0M
2022-06-08 134.65 134.85 130.31 130.81 0.0M
2022-06-07 131.87 138.14 131.77 135.93 0.0M
2022-06-06 140.40 140.40 128.50 132.93 0.1M
2022-06-03 138.63 141.87 134.04 139.30 0.0M
2022-06-02 134.59 142.23 134.59 141.41 0.0M
2022-06-01 148.26 149.00 133.00 133.51 0.1M
2022-05-31 145.81 150.24 139.12 148.07 0.0M
2022-05-27 142.84 148.17 142.84 147.97 0.0M
2022-05-26 134.49 143.74 134.49 142.89 0.0M
2022-05-25 129.03 136.92 129.03 134.34 0.0M
2022-05-24 131.31 132.30 123.38 129.61 0.0M
2022-05-23 133.64 135.99 132.08 132.80 0.0M
2022-05-20 133.98 133.98 128.70 132.36 0.0M
2022-05-19 138.46 140.00 132.53 132.89 0.0M
2022-05-18 145.64 145.64 137.75 138.53 0.1M
2022-05-17 147.49 149.75 144.08 148.64 0.0M
2022-05-16 144.03 147.52 138.48 144.22 0.0M
2022-05-13 146.71 152.04 143.60 145.23 0.0M
2022-05-12 145.74 148.70 139.77 142.78 0.0M
2022-05-11 150.76 159.58 146.10 147.41 0.0M
2022-05-10 159.99 164.57 150.48 151.31 0.1M
2022-05-09 172.01 172.01 159.11 159.58 0.1M
2022-05-06 186.36 186.36 173.63 176.33 0.1M
2022-05-05 193.01 197.44 184.01 189.06 0.2M
2022-05-04 206.04 209.10 199.85 207.02 0.0M
2022-05-03 192.89 206.10 192.89 204.32 0.1M
2022-05-02 187.22 196.16 183.70 194.78 0.0M
2022-04-29 192.48 195.75 186.79 188.71 0.0M
2022-04-28 185.09 192.49 183.22 191.70 0.0M
2022-04-27 191.00 192.69 182.94 183.53 0.0M
2022-04-26 194.66 199.04 189.95 190.06 0.0M
2022-04-25 194.40 199.13 190.00 198.10 0.0M
2022-04-22 199.93 199.93 197.30 197.82 0.0M
2022-04-21 206.98 206.98 197.13 199.67 0.0M
2022-04-20 207.10 209.88 201.03 204.98 0.0M
2022-04-19 201.53 205.98 197.93 203.99 0.0M
2022-04-18 196.19 208.78 196.19 201.67 0.0M
2022-04-14 199.81 202.76 197.86 198.34 0.0M
2022-04-13 195.89 201.46 195.89 198.99 0.0M
2022-04-12 193.98 199.14 193.98 195.79 0.0M
2022-04-11 189.78 194.39 189.78 192.98 0.0M
2022-04-08 183.20 189.88 183.20 188.03 0.0M
2022-04-07 188.23 188.23 175.18 184.75 0.0M
2022-04-06 192.21 192.21 182.02 186.79 0.0M
2022-04-05 194.41 195.10 189.43 193.89 0.0M
2022-04-04 196.40 196.40 192.79 194.41 0.0M
2022-04-01 193.69 202.14 193.69 197.82 0.0M
2022-03-31 194.13 194.13 190.50 191.84 0.0M
2022-03-30 194.67 194.67 189.86 189.86 0.0M
2022-03-29 191.90 196.72 189.53 193.69 0.0M
2022-03-28 190.50 190.50 182.89 188.35 0.0M
2022-03-25 188.10 191.07 185.68 189.94 0.0M
2022-03-24 185.50 190.00 180.78 188.10 0.0M
2022-03-23 186.06 186.06 180.16 182.85 0.0M
2022-03-22 189.07 190.31 187.00 188.58 0.0M
2022-03-21 193.25 193.25 180.94 183.14 0.0M
2022-03-18 186.22 190.55 184.52 190.44 0.1M
2022-03-17 182.03 188.14 180.57 186.88 0.0M
2022-03-16 180.02 193.74 178.15 183.92 0.1M
2022-03-15 168.58 179.97 168.58 176.00 0.0M
2022-03-14 166.04 174.57 166.04 171.03 0.0M
2022-03-11 170.45 170.45 163.70 163.70 0.0M
2022-03-10 174.95 174.95 162.89 170.16 0.0M
2022-03-09 178.76 183.04 177.97 179.50 0.0M
2022-03-08 175.75 180.85 167.61 172.85 0.1M
2022-03-07 187.14 187.14 170.55 176.30 0.1M
2022-03-04 190.60 190.60 179.11 186.80 0.0M
2022-03-03 195.87 195.87 187.45 192.50 0.0M
2022-03-02 181.85 198.89 181.85 195.80 0.0M
2022-03-01 194.52 194.52 180.02 181.84 0.0M
2022-02-28 196.27 199.06 194.47 196.47 0.0M
2022-02-25 194.61 202.88 194.61 200.06 0.0M
2022-02-24 188.14 193.71 180.90 192.10 0.1M
2022-02-23 209.08 209.08 194.26 194.26 0.0M
2022-02-22 209.84 214.15 204.46 211.49 0.0M
2022-02-18 209.45 214.60 208.96 211.07 0.0M
2022-02-17 220.73 225.90 210.13 211.26 0.0M
2022-02-16 225.99 228.70 222.61 224.46 0.0M
2022-02-15 215.62 228.68 215.46 228.02 0.0M
2022-02-14 210.49 213.39 207.39 212.16 0.0M
2022-02-11 213.28 214.66 206.01 208.63 0.0M
2022-02-10 211.66 219.90 209.18 210.05 0.0M
2022-02-09 208.80 217.44 208.80 213.50 0.0M
2022-02-08 197.30 211.13 195.80 208.68 0.0M
2022-02-07 189.13 198.68 188.94 197.10 0.0M
2022-02-04 181.87 191.21 180.14 188.06 0.0M
2022-02-03 178.13 182.47 176.40 181.10 0.0M
2022-02-02 181.66 182.13 177.39 180.02 0.0M
2022-02-01 190.13 190.13 175.80 184.49 0.1M
2022-01-31 180.00 194.52 180.00 188.98 0.1M
2022-01-28 183.74 185.96 178.01 179.33 0.0M
2022-01-27 203.09 204.55 181.34 182.73 0.1M
2022-01-26 219.70 223.06 200.03 203.43 0.1M
2022-01-25 209.29 223.36 192.78 219.89 0.1M
2022-01-24 204.00 214.82 199.23 214.82 0.0M
2022-01-21 207.02 212.94 206.17 208.53 0.0M
2022-01-20 215.65 225.63 207.42 208.89 0.0M
2022-01-19 221.26 221.26 212.62 212.91 0.0M
2022-01-18 218.49 221.91 214.09 218.00 0.0M
2022-01-14 218.85 223.42 217.15 222.63 0.0M
2022-01-13 213.74 220.27 213.74 216.50 0.0M
2022-01-12 216.98 216.98 211.81 214.67 0.0M
2022-01-11 214.25 225.39 207.15 214.71 0.0M
2022-01-10 211.01 217.31 210.41 216.71 0.0M
2022-01-07 212.45 213.22 209.89 210.72 0.0M
2022-01-06 210.73 216.31 207.11 214.15 0.0M
2022-01-05 218.05 222.88 208.19 210.71 0.0M
2022-01-04 229.56 231.10 219.44 219.86 0.0M
2022-01-03 240.01 243.24 227.73 229.32 0.0M