Webster Financial Corp (WBS)

WBS
🏛️ 미국 →
59.61
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 51.04 51.16 51.04 51.16 9.3K
09:31 51.05 51.05 51.05 51.05 1.2K
09:32 50.86 51.02 50.86 50.86 5.3K
09:33 51.02 51.02 51.02 51.02 0.4K
09:34 51.03 51.26 51.03 51.26 8.2K
09:36 51.17 51.17 50.89 50.89 3.0K
09:37 50.86 50.86 50.85 50.85 0.8K
09:38 50.91 51.04 50.91 51.04 0.4K
09:39 50.89 50.89 50.89 50.89 0.2K
09:41 51.03 51.03 50.89 50.89 1.0K
09:42 50.96 50.96 50.96 50.96 0.5K
09:43 51.09 51.13 51.09 51.13 2.7K
09:44 51.11 51.18 51.10 51.18 7.8K
09:45 51.16 51.16 51.16 51.16 2.9K
09:46 51.16 51.16 51.03 51.04 10.1K
09:47 51.12 51.12 51.12 51.12 4.5K
09:48 51.03 51.07 51.00 51.00 2.5K
09:49 50.96 51.04 50.96 51.04 2.2K
09:50 51.00 51.08 51.00 51.08 1.1K
09:51 51.08 51.15 51.05 51.11 7.1K
09:52 51.15 51.23 51.15 51.23 7.1K
09:53 51.24 51.28 51.22 51.27 6.6K
09:54 51.28 51.28 51.24 51.24 0.4K
09:55 51.28 51.31 51.28 51.31 1.1K
09:56 51.27 51.35 51.27 51.35 1.9K
09:57 51.35 51.35 51.28 51.28 1.8K
09:58 51.27 51.27 51.24 51.24 1.3K
09:59 51.25 51.30 51.25 51.30 1.7K
10:00 51.36 51.36 51.32 51.32 2.3K
10:01 51.33 51.37 51.33 51.37 3.4K
10:02 51.38 51.40 51.38 51.40 1.5K
10:03 51.41 51.41 51.40 51.41 1.8K
10:04 51.37 51.37 51.27 51.29 6.6K
10:05 51.32 51.32 51.32 51.32 0.4K
10:06 51.33 51.37 51.33 51.37 4.8K
10:07 51.36 51.36 51.28 51.28 13.7K
10:08 51.19 51.19 51.19 51.19 0.6K
10:09 51.23 51.26 51.23 51.26 1.9K
10:10 51.26 51.26 51.20 51.20 2.8K
10:11 51.21 51.24 51.21 51.24 2.7K
10:12 51.27 51.27 51.26 51.26 1.0K
10:13 51.26 51.26 51.26 51.26 2.1K
10:14 51.28 51.31 51.28 51.31 1.8K
10:15 51.29 51.29 51.20 51.20 3.0K
10:16 51.20 51.29 51.20 51.29 3.4K
10:17 51.32 51.32 51.32 51.32 0.5K
10:18 51.30 51.30 51.26 51.26 1.2K
10:19 51.27 51.27 51.23 51.23 4.8K
10:20 51.32 51.32 51.32 51.32 0.4K
10:21 51.33 51.36 51.33 51.36 2.3K
10:22 51.36 51.36 51.29 51.29 2.8K
10:23 51.30 51.32 51.30 51.32 1.4K
10:24 51.29 51.29 51.24 51.24 2.6K
10:25 51.24 51.25 51.24 51.25 2.4K
10:26 51.26 51.26 51.26 51.26 1.2K
10:27 51.29 51.29 51.29 51.29 1.5K
10:29 51.26 51.27 51.26 51.27 2.2K
10:30 51.27 51.28 51.27 51.28 1.8K
10:32 51.20 51.20 51.20 51.20 3.4K
10:33 51.19 51.19 51.16 51.18 2.6K
10:34 51.18 51.21 51.18 51.21 1.3K
10:35 51.18 51.18 51.14 51.14 2.2K
10:36 51.15 51.17 51.15 51.16 3.1K
10:37 51.14 51.15 51.14 51.15 4.2K
10:40 51.09 51.09 51.09 51.09 1.8K
10:41 51.07 51.07 51.07 51.07 3.2K
10:42 51.01 51.01 51.01 51.01 0.9K
10:43 51.03 51.03 51.01 51.01 3.4K
10:45 50.98 51.01 50.97 51.01 4.4K
10:48 51.02 51.02 50.96 50.96 3.1K
10:49 50.97 50.97 50.97 50.97 2.9K
10:50 50.99 51.04 50.99 51.02 2.0K
10:51 51.02 51.02 51.02 51.02 0.4K
10:52 51.01 51.01 50.99 50.99 1.3K
10:54 51.02 51.02 50.98 50.98 1.2K
10:55 51.05 51.05 50.98 50.98 1.4K
10:56 50.96 50.96 50.95 50.95 2.3K
10:57 50.95 50.95 50.95 50.95 0.2K
10:58 50.98 51.00 50.98 51.00 2.9K
10:59 50.96 51.01 50.96 51.01 2.3K
11:00 51.00 51.01 50.99 51.01 2.6K
11:01 51.00 51.00 51.00 51.00 1.9K
11:02 51.01 51.01 51.00 51.00 2.2K
11:03 51.01 51.02 51.00 51.00 1.2K
11:04 50.98 50.98 50.98 50.98 2.0K
11:05 50.98 50.98 50.98 50.98 1.1K
11:06 50.96 50.96 50.95 50.95 3.9K
11:07 50.96 50.97 50.96 50.97 3.3K
11:08 50.97 50.97 50.94 50.94 3.6K
11:09 50.94 50.94 50.94 50.94 0.6K
11:10 50.96 50.96 50.96 50.96 1.3K
11:11 50.97 50.97 50.97 50.97 1.2K
11:12 50.93 50.93 50.91 50.92 5.5K
11:13 50.91 50.91 50.87 50.90 3.7K
11:14 50.93 50.93 50.93 50.93 4.6K
11:15 50.97 50.98 50.96 50.96 2.7K
11:16 50.91 50.92 50.91 50.92 2.2K
11:17 50.92 50.92 50.92 50.92 2.1K
11:18 50.93 50.95 50.93 50.95 1.6K
11:19 50.95 50.95 50.95 50.95 1.8K
11:20 50.94 50.95 50.93 50.95 1.4K
11:21 50.92 50.92 50.91 50.91 4.6K
11:23 50.89 50.91 50.89 50.91 0.7K
11:24 50.91 50.93 50.91 50.93 1.4K
11:25 50.91 50.91 50.91 50.91 2.2K
11:26 50.88 50.88 50.88 50.88 1.2K
11:27 50.87 50.87 50.85 50.86 7.7K
11:28 50.85 50.85 50.85 50.85 0.5K
11:29 50.83 50.83 50.76 50.76 8.4K
11:30 50.79 50.83 50.79 50.83 3.9K
11:31 50.79 50.79 50.77 50.77 2.6K
11:32 50.73 50.73 50.73 50.73 2.9K
11:34 50.73 50.76 50.73 50.76 1.3K
11:35 50.73 50.74 50.73 50.74 1.2K
11:36 50.76 50.77 50.75 50.77 2.5K
11:37 50.79 50.79 50.78 50.78 2.4K
11:38 50.76 50.76 50.74 50.74 2.0K
11:40 50.74 50.74 50.74 50.74 0.3K
11:41 50.74 50.76 50.74 50.74 1.0K
11:42 50.76 50.78 50.76 50.78 2.4K
11:43 50.78 50.79 50.76 50.77 2.1K
11:44 50.76 50.78 50.75 50.78 2.9K
11:46 50.77 50.78 50.77 50.78 2.9K
11:47 50.82 50.82 50.80 50.80 2.7K
11:48 50.80 50.81 50.80 50.80 1.9K
11:49 50.84 50.84 50.83 50.83 1.6K
11:50 50.84 50.84 50.81 50.81 1.8K
11:51 50.80 50.80 50.80 50.80 0.7K
11:52 50.80 50.80 50.80 50.80 0.5K
11:53 50.81 50.82 50.81 50.82 5.3K
11:54 50.79 50.79 50.79 50.79 2.4K
11:55 50.80 50.80 50.77 50.77 1.7K
11:56 50.77 50.81 50.77 50.81 2.0K
11:57 50.82 50.84 50.82 50.84 1.4K
11:58 50.86 50.86 50.84 50.84 0.8K
11:59 50.86 50.86 50.84 50.84 2.0K
12:01 50.83 50.83 50.83 50.83 0.9K
12:02 50.85 50.85 50.81 50.81 0.3K
12:03 50.83 50.85 50.83 50.85 1.0K
12:04 50.84 50.84 50.82 50.83 1.3K
12:05 50.86 50.86 50.83 50.83 0.8K
12:06 50.81 50.81 50.81 50.81 0.9K
12:07 50.82 50.85 50.82 50.85 1.4K
12:08 50.86 50.86 50.85 50.85 1.7K
12:09 50.85 50.86 50.74 50.77 5.6K
12:10 50.81 50.85 50.81 50.85 1.2K
12:11 50.84 50.84 50.83 50.84 1.7K
12:13 50.83 50.83 50.81 50.81 1.7K
12:14 50.80 50.80 50.80 50.80 0.7K
12:15 50.85 50.85 50.85 50.85 0.9K
12:16 50.87 50.87 50.87 50.87 0.6K
12:17 50.93 50.93 50.91 50.91 1.0K
12:19 50.94 50.95 50.94 50.95 1.4K
12:20 50.93 50.93 50.91 50.91 0.9K
12:21 50.91 50.91 50.88 50.88 1.9K
12:22 50.91 50.91 50.91 50.91 0.9K
12:23 50.88 50.90 50.88 50.90 1.0K
12:24 50.92 50.92 50.92 50.92 1.6K
12:26 50.91 50.91 50.89 50.89 1.6K
12:27 50.91 50.91 50.89 50.90 2.7K
12:28 50.92 50.92 50.92 50.92 0.7K
12:30 50.91 50.91 50.88 50.88 1.1K
12:31 50.88 50.89 50.88 50.89 2.9K
12:32 50.87 50.90 50.87 50.89 1.4K
12:33 50.90 50.90 50.90 50.90 0.7K
12:34 50.92 50.92 50.92 50.92 2.9K
12:35 50.93 50.93 50.93 50.93 1.1K
12:37 50.91 50.91 50.88 50.88 1.5K
12:38 50.92 50.96 50.92 50.96 2.0K
12:39 50.90 50.90 50.90 50.90 2.4K
12:41 50.89 50.89 50.85 50.85 1.9K
12:42 50.86 50.87 50.86 50.87 0.4K
12:43 50.87 50.87 50.85 50.85 0.8K
12:44 50.85 50.85 50.81 50.81 1.5K
12:45 50.82 50.84 50.81 50.84 8.3K
12:46 50.86 50.89 50.86 50.89 0.9K
12:47 50.91 50.91 50.91 50.91 1.1K
12:48 50.87 50.89 50.87 50.89 1.0K
12:49 50.89 50.90 50.86 50.90 4.1K
12:50 50.90 50.90 50.90 50.90 0.7K
12:51 50.91 50.91 50.91 50.91 0.6K
12:52 50.91 50.91 50.87 50.87 3.4K
12:53 50.87 50.87 50.85 50.85 3.3K
12:54 50.84 50.84 50.83 50.83 3.6K
12:55 50.80 50.82 50.79 50.82 5.3K
12:56 50.81 50.83 50.81 50.82 2.3K
12:57 50.84 50.85 50.84 50.85 4.5K
12:58 50.79 50.79 50.79 50.79 0.5K
12:59 50.78 50.78 50.76 50.76 2.7K
13:00 50.76 50.76 50.76 50.76 0.4K
13:01 50.79 50.79 50.77 50.77 0.8K
13:02 50.78 50.78 50.78 50.78 1.2K
13:03 50.80 50.80 50.80 50.80 1.9K
13:05 50.73 50.73 50.71 50.71 5.0K
13:06 50.68 50.70 50.68 50.70 0.9K
13:07 50.72 50.73 50.72 50.73 1.7K
13:08 50.77 50.79 50.77 50.79 0.3K
13:09 50.77 50.77 50.77 50.77 1.1K
13:10 50.83 50.83 50.83 50.83 0.7K
13:11 50.77 50.78 50.77 50.78 1.1K
13:12 50.80 50.80 50.80 50.80 0.2K
13:13 50.82 50.83 50.82 50.83 1.1K
13:14 50.83 50.84 50.83 50.84 0.7K
13:15 50.85 50.86 50.85 50.86 0.8K
13:16 50.87 50.87 50.85 50.85 0.4K
13:17 50.85 50.85 50.85 50.85 0.6K
13:18 50.87 50.87 50.83 50.83 3.3K
13:19 50.80 50.80 50.80 50.80 2.1K
13:20 50.80 50.80 50.80 50.80 0.9K
13:21 50.82 50.82 50.80 50.80 1.9K
13:22 50.81 50.83 50.81 50.83 0.3K
13:23 50.80 50.82 50.80 50.82 1.5K
13:24 50.78 50.78 50.77 50.77 2.8K
13:25 50.76 50.76 50.76 50.76 3.1K
13:26 50.73 50.73 50.73 50.73 1.2K
13:27 50.72 50.73 50.72 50.73 0.7K
13:28 50.70 50.71 50.70 50.70 4.2K
13:29 50.72 50.72 50.72 50.72 0.6K
13:30 50.70 50.71 50.70 50.71 3.2K
13:31 50.76 50.77 50.76 50.77 2.2K
13:32 50.86 50.86 50.83 50.83 1.6K
13:33 50.85 50.85 50.79 50.79 4.4K
13:34 50.81 50.81 50.81 50.81 0.3K
13:35 50.80 50.82 50.80 50.82 1.6K
13:36 50.82 50.82 50.82 50.82 0.6K
13:37 50.82 50.82 50.82 50.82 0.6K
13:38 50.86 50.86 50.85 50.85 1.9K
13:39 50.82 50.82 50.81 50.81 1.6K
13:40 50.84 50.84 50.81 50.81 2.3K
13:41 50.84 50.85 50.84 50.85 2.7K
13:42 50.83 50.83 50.83 50.83 0.1K
13:43 50.85 50.85 50.82 50.82 2.4K
13:44 50.78 50.78 50.75 50.75 5.5K
13:46 50.78 50.78 50.75 50.76 3.9K
13:47 50.80 50.80 50.80 50.80 0.2K
13:48 50.77 50.81 50.77 50.78 3.2K
13:49 50.75 50.75 50.73 50.75 2.5K
13:50 50.75 50.75 50.75 50.75 1.0K
13:51 50.67 50.75 50.67 50.73 4.3K
13:52 50.72 50.74 50.72 50.74 5.3K
13:53 50.79 50.79 50.78 50.78 4.7K
13:54 50.82 50.82 50.77 50.78 4.6K
13:55 50.79 50.80 50.79 50.79 3.2K
13:56 50.81 50.83 50.80 50.83 4.3K
13:57 50.83 50.83 50.80 50.80 2.0K
13:58 50.79 50.79 50.79 50.79 0.5K
13:59 50.77 50.77 50.74 50.76 1.3K
14:00 50.74 50.74 50.69 50.69 2.2K
14:01 50.66 50.70 50.66 50.70 11.4K
14:02 50.68 50.70 50.68 50.70 3.8K
14:03 50.69 50.69 50.69 50.69 0.8K
14:04 50.69 50.74 50.68 50.74 8.8K
14:05 50.77 50.78 50.77 50.78 4.6K
14:06 50.82 50.82 50.82 50.82 4.6K
14:07 50.79 50.81 50.79 50.81 4.2K
14:08 50.79 50.79 50.75 50.75 5.3K
14:09 50.73 50.76 50.73 50.76 3.7K
14:10 50.82 50.82 50.82 50.82 0.2K
14:11 50.82 50.82 50.80 50.82 0.6K
14:12 50.82 50.82 50.76 50.76 1.6K
14:13 50.78 50.80 50.77 50.77 2.6K
14:15 50.79 50.82 50.79 50.82 3.1K
14:16 50.79 50.79 50.79 50.79 1.1K
14:17 50.85 50.85 50.85 50.85 2.1K
14:18 50.80 50.82 50.80 50.82 1.5K
14:19 50.82 50.83 50.82 50.83 0.9K
14:20 50.83 50.83 50.83 50.83 1.5K
14:21 50.86 50.86 50.86 50.86 0.2K
14:22 50.85 50.85 50.85 50.85 1.1K
14:23 50.85 50.85 50.79 50.80 4.1K
14:24 50.79 50.79 50.79 50.79 0.7K
14:25 50.77 50.77 50.76 50.76 1.5K
14:26 50.74 50.74 50.74 50.74 1.0K
14:28 50.75 50.75 50.70 50.72 4.5K
14:29 50.75 50.76 50.75 50.76 0.5K
14:30 50.74 50.75 50.73 50.75 2.9K
14:32 50.76 50.76 50.75 50.75 5.1K
14:33 50.75 50.76 50.75 50.76 0.9K
14:34 50.77 50.79 50.77 50.79 2.2K
14:35 50.81 50.81 50.79 50.79 2.7K
14:36 50.80 50.82 50.80 50.80 6.0K
14:37 50.80 50.80 50.80 50.80 2.0K
14:38 50.81 50.81 50.81 50.81 3.0K
14:39 50.80 50.81 50.80 50.81 4.4K
14:40 50.79 50.79 50.79 50.79 0.6K
14:41 50.77 50.78 50.77 50.78 2.6K
14:42 50.78 50.78 50.78 50.78 0.4K
14:43 50.78 50.78 50.78 50.78 3.3K
14:44 50.77 50.77 50.70 50.73 6.3K
14:45 50.70 50.78 50.70 50.78 2.8K
14:46 50.79 50.79 50.79 50.79 1.0K
14:47 50.79 50.79 50.79 50.79 0.8K
14:48 50.78 50.78 50.78 50.78 1.0K
14:49 50.80 50.80 50.74 50.74 5.2K
14:50 50.75 50.76 50.74 50.76 1.6K
14:51 50.74 50.75 50.74 50.75 2.4K
14:52 50.74 50.75 50.73 50.74 1.4K
14:53 50.72 50.74 50.72 50.74 3.4K
14:54 50.75 50.76 50.75 50.76 1.9K
14:55 50.77 50.80 50.77 50.80 1.9K
14:56 50.84 50.84 50.84 50.84 0.3K
14:57 50.82 50.83 50.82 50.83 2.0K
14:58 50.84 50.84 50.83 50.83 0.5K
14:59 50.84 50.84 50.84 50.84 0.9K
15:00 50.82 50.82 50.82 50.82 1.5K
15:01 50.82 50.82 50.80 50.80 4.2K
15:04 50.79 50.79 50.79 50.79 1.5K
15:05 50.77 50.80 50.76 50.80 3.8K
15:06 50.78 50.79 50.78 50.79 0.3K
15:07 50.78 50.78 50.77 50.77 2.0K
15:08 50.77 50.78 50.77 50.78 1.9K
15:09 50.78 50.78 50.78 50.78 0.5K
15:10 50.78 50.78 50.75 50.75 2.7K
15:11 50.76 50.79 50.76 50.79 1.7K
15:12 50.80 50.80 50.80 50.80 0.3K
15:13 50.77 50.78 50.76 50.76 2.5K
15:14 50.76 50.77 50.76 50.77 1.3K
15:15 50.77 50.78 50.77 50.78 1.2K
15:16 50.78 50.78 50.76 50.76 0.6K
15:17 50.76 50.76 50.76 50.76 2.2K
15:18 50.79 50.82 50.79 50.82 3.6K
15:19 50.82 50.82 50.82 50.82 0.7K
15:20 50.81 50.82 50.81 50.82 2.3K
15:21 50.84 50.84 50.84 50.84 0.7K
15:22 50.84 50.87 50.84 50.86 5.1K
15:23 50.84 50.84 50.84 50.84 2.0K
15:24 50.86 50.88 50.85 50.87 2.1K
15:25 50.87 50.88 50.86 50.86 2.1K
15:26 50.86 50.86 50.86 50.86 3.4K
15:27 50.84 50.84 50.84 50.84 1.3K
15:28 50.83 50.84 50.83 50.84 1.5K
15:29 50.85 50.85 50.85 50.85 1.9K
15:30 50.86 50.88 50.85 50.88 2.3K
15:31 50.87 50.87 50.87 50.87 1.7K
15:32 50.92 50.93 50.90 50.90 3.1K
15:33 50.90 50.92 50.90 50.92 1.4K
15:34 50.91 50.91 50.90 50.90 1.3K
15:35 50.91 50.91 50.89 50.89 2.4K
15:36 50.90 50.91 50.88 50.88 5.6K
15:37 50.87 50.87 50.86 50.87 2.5K
15:38 50.87 50.89 50.87 50.89 2.8K
15:39 50.89 50.89 50.86 50.87 2.6K
15:40 50.86 50.87 50.83 50.83 6.3K
15:41 50.80 50.80 50.80 50.80 1.4K
15:42 50.79 50.79 50.75 50.75 3.6K
15:43 50.77 50.78 50.77 50.78 4.1K
15:44 50.77 50.80 50.77 50.80 4.2K
15:45 50.79 50.82 50.79 50.82 5.2K
15:46 50.83 50.83 50.79 50.81 5.4K
15:47 50.83 50.87 50.83 50.87 2.4K
15:48 50.87 50.89 50.87 50.87 5.9K
15:49 50.88 50.88 50.86 50.86 10.0K
15:50 50.87 50.93 50.87 50.93 4.7K
15:51 50.93 50.95 50.93 50.95 3.7K
15:52 50.93 50.95 50.91 50.91 8.6K
15:53 50.89 50.90 50.86 50.90 9.2K
15:54 50.87 50.87 50.80 50.80 9.6K
15:55 50.81 50.83 50.78 50.80 22.0K
15:56 50.78 50.81 50.78 50.78 12.7K
15:57 50.74 50.77 50.74 50.77 15.5K
15:58 50.76 50.76 50.73 50.73 26.3K
15:59 50.73 50.78 50.73 50.77 329.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음