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 51.84 51.84 51.84 51.84 9.9K
09:32 51.83 52.32 51.83 52.15 5.2K
09:33 52.15 52.15 51.82 51.91 9.0K
09:34 51.78 52.05 51.78 52.05 1.3K
09:36 52.04 52.04 52.04 52.04 3.2K
09:39 51.96 51.96 51.96 51.96 0.5K
09:42 52.18 52.18 52.18 52.18 3.4K
09:46 52.06 52.11 52.06 52.06 2.0K
09:48 52.14 52.15 52.14 52.14 5.9K
09:50 52.15 52.15 52.15 52.15 0.4K
09:51 52.21 52.21 52.21 52.21 1.0K
09:52 52.16 52.16 52.16 52.16 0.5K
09:53 52.23 52.27 52.23 52.26 5.6K
09:54 52.28 52.35 52.28 52.35 9.2K
09:55 52.35 52.43 52.35 52.43 7.8K
09:56 52.37 52.37 52.37 52.37 2.2K
09:58 52.40 52.40 52.40 52.40 0.9K
10:00 52.39 52.39 52.39 52.39 3.5K
10:01 52.43 52.43 52.42 52.42 3.6K
10:02 52.41 52.47 52.41 52.45 3.7K
10:03 52.43 52.46 52.42 52.46 2.5K
10:04 52.53 52.54 52.50 52.50 1.4K
10:05 52.50 52.50 52.50 52.50 1.0K
10:06 52.55 52.55 52.55 52.55 0.1K
10:07 52.47 52.48 52.47 52.48 1.8K
10:08 52.49 52.64 52.49 52.64 6.0K
10:09 52.58 52.61 52.58 52.59 0.6K
10:10 52.59 52.59 52.59 52.59 1.2K
10:11 52.54 52.54 52.54 52.54 1.0K
10:12 52.48 52.48 52.48 52.48 2.5K
10:13 52.50 52.50 52.50 52.50 2.1K
10:15 52.54 52.59 52.54 52.59 1.0K
10:16 52.54 52.54 52.54 52.54 0.9K
10:17 52.55 52.65 52.55 52.63 3.3K
10:19 52.62 52.62 52.52 52.52 2.2K
10:20 52.55 52.55 52.55 52.55 0.1K
10:21 52.50 52.55 52.50 52.55 4.9K
10:23 52.54 52.62 52.54 52.62 2.6K
10:24 52.59 52.59 52.59 52.59 0.5K
10:25 52.50 52.50 52.50 52.50 0.8K
10:26 52.52 52.53 52.52 52.53 2.7K
10:27 52.55 52.55 52.55 52.55 0.6K
10:29 52.50 52.50 52.50 52.50 1.4K
10:30 52.48 52.48 52.48 52.48 0.5K
10:31 52.41 52.41 52.33 52.33 0.7K
10:32 52.39 52.39 52.32 52.38 0.8K
10:33 52.37 52.37 52.32 52.35 0.8K
10:34 52.38 52.38 52.31 52.35 0.6K
10:35 52.35 52.36 52.35 52.36 4.5K
10:36 52.36 52.37 52.34 52.34 3.8K
10:38 52.24 52.26 52.24 52.26 0.6K
10:39 52.26 52.26 52.24 52.24 1.2K
10:40 52.22 52.22 52.22 52.22 1.8K
10:41 52.24 52.26 52.24 52.26 1.4K
10:42 52.24 52.24 52.24 52.24 0.9K
10:43 52.15 52.16 52.15 52.16 5.8K
10:45 52.18 52.18 52.15 52.16 4.1K
10:46 52.12 52.12 52.12 52.12 1.1K
10:47 52.10 52.10 52.10 52.10 2.1K
10:48 52.10 52.10 52.10 52.10 0.2K
10:49 52.10 52.10 52.10 52.10 0.2K
10:50 52.12 52.12 52.08 52.08 0.6K
10:52 52.10 52.10 52.10 52.10 0.7K
10:53 52.11 52.11 52.11 52.11 2.8K
10:54 52.10 52.10 52.07 52.07 5.4K
10:55 52.07 52.12 52.07 52.12 2.5K
10:56 52.14 52.14 52.14 52.14 1.8K
10:57 52.16 52.18 52.16 52.18 0.4K
10:58 52.17 52.17 52.14 52.17 1.9K
10:59 52.12 52.12 52.12 52.12 1.5K
11:00 52.10 52.14 52.10 52.14 3.0K
11:01 52.15 52.18 52.14 52.18 2.4K
11:02 52.17 52.17 52.17 52.17 2.2K
11:06 52.15 52.15 52.15 52.15 0.5K
11:07 52.16 52.16 52.16 52.16 0.7K
11:09 52.10 52.10 52.10 52.10 1.3K
11:12 52.09 52.09 52.09 52.09 1.7K
11:13 52.04 52.04 52.04 52.04 8.0K
11:14 52.05 52.10 52.05 52.07 9.5K
11:16 52.13 52.13 52.13 52.13 1.1K
11:18 52.19 52.19 52.16 52.16 2.8K
11:21 52.16 52.16 52.14 52.15 3.4K
11:24 52.16 52.16 52.16 52.16 0.5K
11:25 52.16 52.16 52.16 52.16 1.2K
11:26 52.13 52.13 52.13 52.13 1.1K
11:27 52.08 52.09 52.07 52.07 8.2K
11:28 52.08 52.10 52.08 52.10 4.0K
11:29 52.09 52.09 52.09 52.09 0.4K
11:30 52.07 52.09 52.07 52.09 1.1K
11:32 52.09 52.09 52.07 52.07 1.1K
11:35 52.06 52.06 52.06 52.06 0.5K
11:36 52.08 52.08 52.07 52.07 0.4K
11:37 52.05 52.05 52.05 52.05 2.0K
11:40 52.08 52.08 52.08 52.08 0.9K
11:41 52.06 52.07 52.06 52.07 0.6K
11:42 52.08 52.08 52.07 52.07 3.2K
11:43 52.03 52.03 52.02 52.02 12.9K
11:44 52.05 52.05 52.03 52.03 2.5K
11:45 52.00 52.03 52.00 52.03 13.6K
11:46 52.03 52.04 52.03 52.04 3.9K
11:47 52.04 52.04 52.04 52.04 0.1K
11:48 52.00 52.02 51.97 52.02 8.2K
11:49 52.02 52.04 51.99 52.04 4.4K
11:50 52.00 52.00 52.00 52.00 0.5K
11:51 52.00 52.00 51.97 52.00 1.5K
11:52 52.01 52.01 51.97 51.98 2.6K
11:53 51.97 51.97 51.97 51.97 0.8K
11:54 51.97 51.97 51.93 51.93 1.9K
11:55 51.91 51.96 51.91 51.96 2.2K
11:56 51.94 51.98 51.94 51.96 2.0K
11:57 51.96 51.96 51.96 51.96 0.9K
11:58 51.96 51.98 51.96 51.96 2.8K
11:59 51.97 51.97 51.94 51.94 1.0K
12:00 51.94 51.94 51.94 51.94 0.4K
12:01 51.94 51.94 51.92 51.94 2.1K
12:02 51.93 51.96 51.93 51.95 2.8K
12:04 51.95 51.99 51.95 51.99 1.3K
12:05 51.97 51.97 51.96 51.96 0.8K
12:06 51.97 51.97 51.93 51.93 1.5K
12:07 51.93 51.95 51.93 51.95 0.9K
12:08 51.96 51.96 51.96 51.96 1.4K
12:11 51.96 51.96 51.96 51.96 1.0K
12:12 51.98 51.99 51.98 51.98 1.3K
12:13 51.97 51.97 51.96 51.96 1.4K
12:14 51.94 51.94 51.93 51.93 7.2K
12:15 51.96 51.96 51.96 51.96 1.1K
12:16 51.96 51.96 51.96 51.96 0.5K
12:17 51.97 51.97 51.97 51.97 1.3K
12:18 51.97 52.01 51.97 52.01 3.4K
12:19 52.02 52.03 52.02 52.03 1.4K
12:21 52.01 52.01 52.01 52.01 2.2K
12:22 52.02 52.02 52.02 52.02 0.6K
12:23 52.02 52.02 52.02 52.02 0.2K
12:24 52.00 52.00 52.00 52.00 0.9K
12:25 51.96 51.96 51.94 51.94 3.9K
12:26 51.94 51.94 51.93 51.93 5.7K
12:27 51.89 51.91 51.86 51.86 10.4K
12:29 51.82 51.82 51.82 51.82 1.8K
12:31 51.73 51.73 51.73 51.73 1.9K
12:33 51.73 51.73 51.73 51.73 1.3K
12:34 51.70 51.71 51.70 51.71 0.8K
12:35 51.64 51.64 51.59 51.59 2.5K
12:36 51.57 51.57 51.57 51.57 2.1K
12:37 51.53 51.56 51.53 51.56 1.2K
12:38 51.51 51.55 51.51 51.53 3.2K
12:39 51.54 51.55 51.54 51.55 1.4K
12:40 51.55 51.61 51.49 51.61 2.9K
12:42 51.70 51.75 51.70 51.75 1.7K
12:43 51.81 51.81 51.81 51.81 0.7K
12:45 51.83 51.83 51.83 51.83 2.1K
12:46 51.83 51.83 51.83 51.83 1.3K
12:48 51.71 51.73 51.71 51.73 0.5K
12:49 51.75 51.81 51.75 51.81 1.5K
12:51 51.78 51.78 51.78 51.78 0.1K
12:52 51.74 51.74 51.74 51.74 0.9K
12:53 51.73 51.74 51.73 51.74 3.1K
12:58 51.66 51.66 51.65 51.65 0.8K
12:59 51.65 51.65 51.65 51.65 2.4K
13:01 51.73 51.73 51.72 51.73 3.1K
13:02 51.78 51.78 51.78 51.78 0.4K
13:03 51.79 51.79 51.76 51.76 2.9K
13:05 51.84 51.84 51.83 51.83 0.3K
13:06 51.80 51.80 51.80 51.80 0.6K
13:07 51.82 51.82 51.82 51.82 0.4K
13:09 51.87 51.87 51.87 51.87 0.1K
13:10 51.87 51.87 51.87 51.87 1.0K
13:11 51.91 51.92 51.91 51.92 0.6K
13:12 51.97 52.01 51.96 51.96 8.2K
13:13 51.98 51.98 51.98 51.98 0.7K
13:15 52.00 52.00 52.00 52.00 0.3K
13:16 52.00 52.00 52.00 52.00 0.5K
13:17 52.00 52.00 52.00 52.00 0.7K
13:19 52.06 52.06 52.06 52.06 0.6K
13:20 52.12 52.12 52.09 52.09 1.2K
13:21 52.08 52.08 52.08 52.08 1.1K
13:23 52.18 52.18 52.18 52.18 0.2K
13:24 52.19 52.24 52.19 52.24 1.0K
13:25 52.26 52.26 52.26 52.26 0.5K
13:26 52.19 52.19 52.19 52.19 1.6K
13:27 52.25 52.25 52.25 52.25 1.1K
13:28 52.26 52.26 52.21 52.25 2.7K
13:29 52.28 52.28 52.27 52.27 2.4K
13:30 52.27 52.32 52.27 52.32 12.4K
13:31 52.32 52.33 52.32 52.33 2.1K
13:32 52.33 52.33 52.33 52.33 0.5K
13:34 52.31 52.31 52.31 52.31 1.4K
13:35 52.27 52.29 52.27 52.29 1.9K
13:36 52.33 52.34 52.33 52.34 2.2K
13:37 52.39 52.39 52.39 52.39 0.8K
13:38 52.40 52.40 52.40 52.40 0.7K
13:39 52.42 52.42 52.40 52.40 6.2K
13:40 52.42 52.42 52.37 52.37 2.0K
13:41 52.34 52.40 52.34 52.40 11.3K
13:42 52.42 52.42 52.41 52.41 1.7K
13:43 52.41 52.41 52.39 52.39 1.7K
13:44 52.39 52.42 52.39 52.42 6.5K
13:45 52.43 52.45 52.43 52.45 0.9K
13:46 52.45 52.45 52.45 52.45 1.7K
13:47 52.45 52.45 52.45 52.45 1.0K
13:48 52.45 52.45 52.44 52.44 0.6K
13:49 52.44 52.44 52.44 52.44 6.7K
13:50 52.44 52.44 52.41 52.43 1.4K
13:51 52.43 52.47 52.43 52.47 6.0K
13:52 52.47 52.47 52.47 52.47 2.8K
13:53 52.47 52.50 52.47 52.50 4.0K
13:54 52.47 52.47 52.46 52.46 7.7K
13:55 52.46 52.52 52.46 52.52 4.8K
13:56 52.54 52.54 52.54 52.54 0.2K
13:57 52.53 52.54 52.53 52.54 0.3K
13:58 52.54 52.55 52.54 52.55 1.4K
13:59 52.55 52.55 52.55 52.55 1.7K
14:02 52.54 52.54 52.54 52.54 0.6K
14:03 52.54 52.54 52.54 52.54 0.1K
14:04 52.54 52.54 52.52 52.52 1.9K
14:05 52.51 52.51 52.51 52.51 0.4K
14:06 52.53 52.53 52.53 52.53 0.8K
14:07 52.53 52.55 52.53 52.55 0.7K
14:08 52.55 52.57 52.55 52.57 1.0K
14:09 52.54 52.56 52.54 52.56 2.7K
14:11 52.57 52.57 52.57 52.57 0.4K
14:12 52.59 52.59 52.59 52.59 2.1K
14:13 52.58 52.59 52.58 52.59 0.8K
14:14 52.60 52.60 52.60 52.60 1.0K
14:15 52.63 52.63 52.63 52.63 0.8K
14:16 52.63 52.63 52.63 52.63 0.2K
14:17 52.60 52.60 52.60 52.60 1.2K
14:18 52.62 52.62 52.62 52.62 0.4K
14:19 52.62 52.62 52.62 52.62 0.2K
14:20 52.60 52.60 52.60 52.60 0.8K
14:21 52.59 52.59 52.59 52.59 1.1K
14:22 52.59 52.59 52.59 52.59 0.4K
14:23 52.62 52.62 52.62 52.62 1.3K
14:25 52.62 52.62 52.62 52.62 1.8K
14:26 52.63 52.63 52.63 52.63 0.5K
14:27 52.61 52.61 52.61 52.61 1.2K
14:28 52.61 52.61 52.60 52.60 0.9K
14:29 52.60 52.60 52.60 52.60 0.7K
14:30 52.62 52.62 52.62 52.62 0.5K
14:31 52.66 52.66 52.66 52.66 0.4K
14:33 52.68 52.71 52.68 52.69 3.4K
14:35 52.72 52.72 52.70 52.70 1.6K
14:37 52.68 52.71 52.68 52.70 0.6K
14:38 52.66 52.66 52.66 52.66 1.8K
14:39 52.71 52.71 52.69 52.69 1.1K
14:40 52.68 52.68 52.68 52.68 0.7K
14:42 52.72 52.74 52.72 52.74 2.0K
14:44 52.77 52.77 52.77 52.77 1.7K
14:49 52.76 52.77 52.72 52.74 2.3K
14:50 52.74 52.74 52.74 52.74 2.4K
14:54 52.72 52.72 52.72 52.72 0.7K
14:55 52.74 52.74 52.74 52.74 0.7K
14:56 52.71 52.73 52.71 52.73 0.4K
14:57 52.70 52.74 52.69 52.74 4.4K
14:58 52.73 52.74 52.71 52.74 1.6K
14:59 52.74 52.74 52.74 52.74 1.6K
15:01 52.85 52.86 52.85 52.86 0.9K
15:02 52.92 52.92 52.92 52.92 0.8K
15:03 52.88 52.88 52.87 52.87 2.3K
15:05 52.88 52.88 52.88 52.88 1.9K
15:06 52.84 52.84 52.83 52.83 1.5K
15:07 52.84 52.84 52.84 52.84 0.4K
15:08 52.85 52.85 52.85 52.85 0.4K
15:09 52.87 52.87 52.87 52.87 0.4K
15:10 52.86 52.86 52.86 52.86 0.5K
15:11 52.86 52.86 52.86 52.86 0.5K
15:12 52.88 52.88 52.86 52.86 1.0K
15:13 52.88 52.89 52.88 52.89 0.5K
15:14 52.89 52.89 52.89 52.89 1.1K
15:15 52.90 52.90 52.88 52.88 4.3K
15:18 52.91 52.94 52.89 52.91 2.7K
15:19 52.89 52.89 52.89 52.89 0.7K
15:20 52.90 52.90 52.87 52.87 1.1K
15:21 52.90 52.90 52.90 52.90 0.4K
15:22 52.90 52.90 52.90 52.90 1.3K
15:23 52.90 52.90 52.87 52.87 2.2K
15:24 52.86 52.88 52.86 52.88 1.8K
15:25 52.86 52.87 52.86 52.87 0.9K
15:26 52.88 52.88 52.83 52.83 2.7K
15:27 52.85 52.85 52.85 52.85 0.6K
15:28 52.85 52.86 52.85 52.86 2.3K
15:29 52.86 52.86 52.85 52.85 2.9K
15:30 52.92 52.92 52.92 52.92 0.5K
15:31 52.93 52.94 52.93 52.94 0.9K
15:32 52.94 52.94 52.89 52.89 2.0K
15:33 52.92 52.95 52.92 52.95 2.9K
15:34 52.96 52.96 52.96 52.96 1.3K
15:35 52.95 52.95 52.92 52.92 1.3K
15:36 52.94 52.95 52.91 52.95 4.6K
15:37 52.94 52.96 52.93 52.96 2.4K
15:39 52.97 52.97 52.97 52.97 1.6K
15:40 53.00 53.00 53.00 53.00 4.6K
15:41 52.98 52.98 52.97 52.97 1.6K
15:42 53.00 53.01 52.99 52.99 2.2K
15:43 52.98 52.98 52.98 52.98 2.7K
15:44 52.99 52.99 52.99 52.99 1.8K
15:45 53.02 53.03 53.02 53.02 2.6K
15:46 53.02 53.05 53.02 53.05 2.8K
15:47 53.06 53.08 53.05 53.08 4.4K
15:48 53.08 53.08 53.04 53.05 4.5K
15:49 53.03 53.04 53.03 53.04 2.8K
15:50 53.03 53.13 53.03 53.08 15.3K
15:51 53.07 53.12 53.07 53.12 5.4K
15:52 53.13 53.14 53.10 53.14 9.3K
15:53 53.06 53.11 53.06 53.11 7.6K
15:54 53.11 53.11 53.06 53.06 9.6K
15:55 53.09 53.14 53.09 53.12 10.2K
15:56 53.12 53.14 53.12 53.14 6.7K
15:57 53.14 53.16 53.13 53.16 17.9K
15:58 53.14 53.17 53.11 53.15 30.2K
15:59 53.14 53.14 53.11 53.11 320.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음