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 53.52 53.72 53.52 53.72 10.0K
09:31 53.72 53.72 53.49 53.72 4.6K
09:32 53.72 53.96 53.72 53.91 6.5K
09:33 53.83 53.91 53.75 53.75 0.8K
09:34 53.93 53.93 53.93 53.93 1.2K
09:36 53.79 53.93 53.69 53.82 13.9K
09:37 53.75 53.78 53.75 53.78 1.0K
09:38 53.81 53.81 53.81 53.81 2.0K
09:39 53.81 53.91 53.81 53.91 18.6K
09:40 53.82 53.94 53.82 53.94 14.3K
09:41 54.04 54.12 54.04 54.12 1.8K
09:42 54.13 54.14 54.13 54.14 0.3K
09:43 54.24 54.24 54.14 54.23 0.8K
09:44 54.24 54.24 54.24 54.24 0.3K
09:45 54.08 54.16 54.08 54.16 0.6K
09:46 54.16 54.16 54.08 54.08 1.9K
09:47 54.12 54.13 54.12 54.12 1.3K
09:48 54.11 54.11 53.90 53.97 10.2K
09:50 53.91 53.91 53.91 53.91 1.3K
09:51 53.93 53.93 53.93 53.93 0.2K
09:52 53.90 53.90 53.89 53.90 1.4K
09:53 53.91 54.03 53.91 54.03 1.1K
09:55 53.89 53.89 53.89 53.89 0.9K
09:56 53.89 53.89 53.89 53.89 0.6K
09:57 53.89 53.89 53.87 53.87 2.4K
10:00 53.86 53.86 53.86 53.86 0.4K
10:01 53.90 53.93 53.86 53.86 4.2K
10:03 53.85 53.85 53.85 53.85 0.4K
10:04 53.92 53.92 53.91 53.91 0.7K
10:05 53.91 53.91 53.91 53.91 0.3K
10:06 53.90 53.94 53.90 53.94 3.7K
10:07 53.90 53.90 53.90 53.90 1.4K
10:08 54.04 54.04 54.04 54.04 1.2K
10:09 54.01 54.01 54.01 54.01 0.9K
10:10 54.08 54.08 54.08 54.08 0.8K
10:11 54.06 54.06 54.06 54.06 0.1K
10:12 54.06 54.20 54.06 54.11 7.7K
10:13 54.11 54.11 54.02 54.02 4.7K
10:14 54.02 54.02 54.01 54.01 1.0K
10:15 53.97 53.99 53.97 53.99 0.7K
10:16 53.99 53.99 53.99 53.99 0.4K
10:17 53.99 53.99 53.99 53.99 0.4K
10:19 54.04 54.07 54.04 54.07 3.0K
10:20 54.11 54.11 54.11 54.11 0.7K
10:21 54.10 54.10 54.09 54.09 1.7K
10:22 54.10 54.10 54.10 54.10 0.5K
10:24 54.14 54.15 54.14 54.15 1.6K
10:25 54.16 54.16 54.16 54.16 0.1K
10:26 54.12 54.12 54.12 54.12 1.1K
10:28 54.17 54.17 54.17 54.17 1.4K
10:29 54.12 54.12 54.12 54.12 0.6K
10:31 54.19 54.19 54.19 54.19 0.2K
10:32 54.21 54.27 54.21 54.27 1.8K
10:33 54.23 54.26 54.23 54.26 1.9K
10:34 54.24 54.24 54.24 54.24 0.3K
10:35 54.22 54.22 54.22 54.22 0.5K
10:38 54.27 54.27 54.27 54.27 1.0K
10:40 54.23 54.23 54.23 54.23 2.3K
10:43 54.31 54.31 54.29 54.29 1.4K
10:44 54.28 54.28 54.25 54.25 1.1K
10:45 54.24 54.25 54.24 54.25 1.0K
10:46 54.25 54.25 54.24 54.24 1.7K
10:48 54.15 54.15 54.15 54.15 0.6K
10:49 54.17 54.17 54.17 54.17 1.9K
10:50 54.19 54.21 54.19 54.20 2.9K
10:51 54.21 54.21 54.20 54.20 4.8K
10:52 54.21 54.21 54.21 54.21 2.7K
10:53 54.24 54.26 54.24 54.26 4.6K
10:54 54.25 54.29 54.25 54.29 2.2K
10:55 54.29 54.30 54.29 54.30 4.1K
10:56 54.30 54.31 54.29 54.31 2.2K
10:57 54.31 54.34 54.31 54.34 1.6K
10:58 54.33 54.34 54.33 54.34 0.8K
10:59 54.31 54.31 54.28 54.28 2.5K
11:00 54.28 54.34 54.28 54.34 5.9K
11:01 54.38 54.39 54.38 54.39 0.3K
11:02 54.39 54.42 54.39 54.42 4.5K
11:03 54.45 54.45 54.43 54.44 9.2K
11:04 54.44 54.44 54.40 54.42 4.1K
11:05 54.42 54.46 54.42 54.46 6.0K
11:06 54.46 54.46 54.38 54.38 3.7K
11:07 54.37 54.47 54.37 54.47 2.8K
11:08 54.36 54.36 54.34 54.34 1.7K
11:09 54.30 54.30 54.30 54.30 1.3K
11:10 54.35 54.35 54.35 54.35 1.0K
11:11 54.42 54.42 54.42 54.42 0.5K
11:12 54.37 54.37 54.37 54.37 1.3K
11:13 54.42 54.42 54.42 54.42 0.2K
11:14 54.43 54.44 54.41 54.41 5.0K
11:15 54.46 54.46 54.46 54.46 1.0K
11:16 54.46 54.52 54.46 54.52 3.2K
11:17 54.50 54.53 54.50 54.51 3.3K
11:18 54.51 54.51 54.47 54.47 2.7K
11:19 54.47 54.47 54.47 54.47 2.5K
11:21 54.48 54.48 54.48 54.48 0.3K
11:22 54.52 54.52 54.48 54.51 2.5K
11:24 54.49 54.49 54.49 54.49 1.1K
11:25 54.47 54.47 54.47 54.47 1.4K
11:26 54.46 54.46 54.46 54.46 2.5K
11:27 54.45 54.45 54.43 54.43 1.7K
11:28 54.46 54.46 54.43 54.43 1.4K
11:29 54.45 54.45 54.45 54.45 1.2K
11:31 54.46 54.46 54.46 54.46 1.6K
11:32 54.46 54.46 54.46 54.46 2.1K
11:33 54.48 54.48 54.45 54.45 1.8K
11:34 54.46 54.46 54.43 54.43 3.4K
11:37 54.33 54.33 54.33 54.33 0.6K
11:38 54.32 54.34 54.32 54.34 1.1K
11:39 54.36 54.36 54.34 54.34 1.2K
11:40 54.35 54.35 54.35 54.35 0.8K
11:41 54.33 54.33 54.33 54.33 0.2K
11:42 54.36 54.36 54.31 54.31 2.6K
11:43 54.30 54.30 54.30 54.30 0.7K
11:44 54.27 54.27 54.27 54.27 0.8K
11:46 54.28 54.33 54.28 54.29 3.2K
11:47 54.27 54.27 54.27 54.27 0.5K
11:50 54.27 54.27 54.27 54.27 0.3K
11:51 54.27 54.27 54.27 54.27 0.4K
11:52 54.31 54.31 54.24 54.24 9.8K
11:53 54.25 54.25 54.23 54.23 5.6K
11:54 54.23 54.23 54.23 54.23 0.6K
11:55 54.22 54.25 54.22 54.25 0.8K
11:56 54.26 54.26 54.23 54.23 2.7K
11:57 54.21 54.21 54.17 54.17 1.4K
11:58 54.20 54.20 54.20 54.20 0.2K
11:59 54.20 54.20 54.20 54.20 0.5K
12:00 54.24 54.24 54.21 54.21 0.9K
12:01 54.24 54.24 54.24 54.24 1.2K
12:02 54.21 54.21 54.21 54.21 0.3K
12:03 54.24 54.24 54.21 54.21 1.6K
12:04 54.17 54.19 54.16 54.19 2.3K
12:05 54.14 54.14 54.14 54.14 0.9K
12:06 54.13 54.13 54.07 54.07 2.0K
12:08 54.11 54.11 54.11 54.11 1.1K
12:09 54.12 54.12 54.12 54.12 0.3K
12:10 54.12 54.12 54.12 54.12 0.4K
12:11 54.12 54.12 54.12 54.12 0.4K
12:12 54.13 54.13 54.10 54.10 1.6K
12:13 54.09 54.09 54.09 54.09 1.8K
12:14 54.11 54.11 54.11 54.11 0.3K
12:15 54.13 54.13 54.13 54.13 3.0K
12:18 54.14 54.16 54.14 54.16 2.6K
12:19 54.19 54.19 54.18 54.18 0.6K
12:20 54.14 54.14 54.11 54.12 3.5K
12:21 54.14 54.15 54.14 54.15 2.5K
12:22 54.15 54.15 54.15 54.15 0.6K
12:25 54.18 54.18 54.11 54.11 2.2K
12:26 54.15 54.15 54.15 54.15 1.4K
12:28 54.16 54.16 54.16 54.16 0.2K
12:29 54.19 54.19 54.19 54.19 0.7K
12:30 54.18 54.20 54.14 54.20 3.6K
12:31 54.10 54.20 54.10 54.20 1.3K
12:33 54.15 54.15 54.15 54.15 0.4K
12:34 54.15 54.18 54.11 54.11 1.8K
12:35 54.13 54.13 54.13 54.13 1.6K
12:36 54.15 54.15 54.15 54.15 0.6K
12:37 54.14 54.14 54.14 54.14 1.1K
12:38 54.13 54.15 54.13 54.15 0.9K
12:39 54.15 54.15 54.15 54.15 0.5K
12:40 54.17 54.21 54.17 54.21 1.6K
12:43 54.19 54.19 54.19 54.19 0.5K
12:44 54.19 54.19 54.19 54.19 0.4K
12:45 54.19 54.23 54.19 54.23 3.5K
12:46 54.25 54.28 54.24 54.25 4.9K
12:47 54.24 54.25 54.24 54.25 0.4K
12:49 54.27 54.29 54.25 54.25 3.2K
12:50 54.23 54.23 54.23 54.23 0.5K
12:51 54.24 54.27 54.24 54.24 2.3K
12:53 54.28 54.30 54.28 54.30 0.4K
12:54 54.29 54.29 54.29 54.29 0.2K
12:55 54.27 54.27 54.27 54.27 0.1K
12:56 54.25 54.25 54.21 54.21 2.9K
12:57 54.21 54.21 54.21 54.21 1.3K
13:00 54.17 54.17 54.17 54.17 9.9K
13:01 54.17 54.26 54.14 54.21 35.8K
13:02 54.18 54.21 54.18 54.21 0.5K
13:03 54.19 54.19 54.19 54.19 0.7K
13:04 54.20 54.20 54.19 54.19 0.6K
13:05 54.20 54.20 54.09 54.16 9.1K
13:06 54.14 54.14 54.07 54.08 4.1K
13:07 54.08 54.08 54.08 54.08 0.5K
13:08 54.09 54.15 54.09 54.14 1.6K
13:09 54.14 54.14 54.14 54.14 0.4K
13:10 54.14 54.14 54.13 54.13 0.5K
13:11 54.13 54.13 54.13 54.13 2.0K
13:12 54.13 54.13 54.09 54.12 1.7K
13:13 54.10 54.11 54.10 54.11 0.5K
13:14 54.12 54.12 54.10 54.10 0.8K
13:15 54.12 54.13 54.12 54.12 2.6K
13:16 54.10 54.13 54.10 54.13 29.3K
13:17 54.13 54.13 54.09 54.09 7.8K
13:18 54.11 54.12 54.10 54.11 5.8K
13:19 54.11 54.12 54.11 54.12 1.4K
13:20 54.12 54.12 54.12 54.12 6.5K
13:21 54.14 54.15 54.11 54.11 1.7K
13:22 54.11 54.12 54.11 54.12 1.2K
13:23 54.11 54.11 54.10 54.11 0.7K
13:24 54.11 54.12 54.11 54.12 0.5K
13:25 54.12 54.12 54.11 54.11 0.7K
13:26 54.12 54.12 54.12 54.12 1.7K
13:27 54.10 54.10 54.09 54.09 3.6K
13:29 54.09 54.09 54.09 54.09 0.3K
13:30 54.11 54.11 54.09 54.09 1.7K
13:31 54.10 54.10 54.10 54.10 0.4K
13:32 54.10 54.10 54.08 54.09 6.1K
13:33 54.10 54.10 54.10 54.10 1.0K
13:34 54.10 54.10 54.10 54.10 1.3K
13:35 54.10 54.10 54.09 54.09 0.9K
13:36 54.10 54.10 54.10 54.10 0.4K
13:37 54.10 54.10 54.10 54.10 1.0K
13:38 54.09 54.10 54.09 54.10 3.2K
13:39 54.10 54.10 54.09 54.09 3.2K
13:40 54.10 54.10 54.10 54.10 1.1K
13:41 54.08 54.08 54.08 54.08 0.9K
13:42 54.08 54.08 54.08 54.08 1.4K
13:43 54.10 54.10 54.08 54.08 2.1K
13:44 54.07 54.07 54.07 54.07 1.6K
13:46 54.06 54.06 54.02 54.02 2.1K
13:47 54.04 54.04 54.04 54.04 1.1K
13:48 54.07 54.07 54.07 54.07 1.9K
13:49 54.06 54.06 54.06 54.06 0.2K
13:51 54.06 54.06 54.06 54.06 3.0K
13:52 54.06 54.06 54.06 54.06 0.7K
13:53 54.05 54.05 54.05 54.05 2.7K
13:54 54.08 54.11 54.08 54.11 18.0K
13:55 54.11 54.11 54.08 54.08 0.7K
13:57 54.11 54.12 54.11 54.12 0.9K
13:58 54.08 54.08 54.04 54.06 2.8K
13:59 54.06 54.10 54.06 54.10 1.5K
14:00 54.13 54.13 54.12 54.13 0.7K
14:01 54.13 54.14 54.13 54.14 1.7K
14:02 54.14 54.14 54.12 54.13 2.9K
14:03 54.13 54.14 54.10 54.10 1.6K
14:05 54.12 54.12 54.12 54.12 0.2K
14:06 54.12 54.12 54.12 54.12 0.1K
14:07 54.10 54.10 54.10 54.10 2.3K
14:08 54.08 54.08 54.08 54.08 0.6K
14:09 54.10 54.10 54.10 54.10 1.8K
14:11 54.08 54.09 54.07 54.08 3.8K
14:12 54.08 54.08 54.07 54.07 1.1K
14:13 54.05 54.10 54.05 54.10 11.3K
14:15 54.09 54.09 54.09 54.09 0.1K
14:16 54.09 54.11 54.09 54.11 0.9K
14:17 54.12 54.12 54.10 54.12 25.2K
14:18 54.14 54.18 54.14 54.18 4.3K
14:22 54.20 54.20 54.20 54.20 0.2K
14:23 54.20 54.20 54.20 54.20 0.5K
14:24 54.19 54.22 54.19 54.22 4.2K
14:25 54.21 54.21 54.21 54.21 0.5K
14:26 54.21 54.24 54.20 54.24 2.1K
14:28 54.23 54.23 54.20 54.20 2.8K
14:29 54.23 54.23 54.21 54.21 1.0K
14:31 54.20 54.21 54.19 54.19 2.7K
14:32 54.21 54.21 54.21 54.21 0.8K
14:33 54.18 54.20 54.18 54.20 4.7K
14:34 54.18 54.18 54.17 54.17 1.4K
14:35 54.18 54.18 54.15 54.15 6.2K
14:36 54.15 54.15 54.14 54.14 0.9K
14:37 54.14 54.15 54.14 54.15 5.3K
14:38 54.15 54.19 54.15 54.19 24.4K
14:39 54.19 54.19 54.15 54.15 4.9K
14:40 54.15 54.17 54.15 54.17 1.8K
14:41 54.18 54.18 54.18 54.18 0.9K
14:42 54.19 54.19 54.19 54.19 0.9K
14:43 54.21 54.21 54.21 54.21 1.3K
14:45 54.22 54.22 54.22 54.22 0.9K
14:46 54.20 54.22 54.20 54.20 1.6K
14:47 54.20 54.20 54.19 54.20 2.2K
14:48 54.18 54.18 54.18 54.18 1.8K
14:49 54.17 54.17 54.17 54.17 0.8K
14:51 54.18 54.18 54.18 54.18 0.3K
14:52 54.15 54.15 54.15 54.15 1.1K
14:53 54.13 54.13 54.07 54.07 1.3K
14:54 54.07 54.07 54.07 54.07 2.7K
14:56 54.05 54.05 54.05 54.05 1.7K
14:57 54.04 54.04 54.04 54.04 1.4K
14:58 54.02 54.02 54.00 54.00 5.1K
14:59 54.01 54.01 54.01 54.01 1.8K
15:00 54.03 54.03 53.99 53.99 1.5K
15:01 53.97 53.97 53.97 53.97 1.3K
15:03 53.95 53.95 53.90 53.91 3.3K
15:04 53.91 53.91 53.91 53.91 1.2K
15:06 53.92 53.96 53.92 53.92 3.7K
15:08 53.92 53.93 53.92 53.93 1.6K
15:09 53.93 53.93 53.93 53.93 1.3K
15:11 53.93 53.93 53.93 53.93 1.6K
15:12 53.95 53.95 53.92 53.92 1.8K
15:13 53.93 53.94 53.93 53.94 2.1K
15:15 53.94 53.97 53.94 53.97 2.0K
15:16 53.98 53.98 53.98 53.98 1.1K
15:17 54.01 54.01 54.01 54.01 0.5K
15:18 54.02 54.02 53.99 53.99 1.6K
15:19 53.98 53.99 53.98 53.99 1.9K
15:20 53.98 53.98 53.97 53.97 1.5K
15:21 53.95 53.96 53.94 53.94 2.8K
15:23 53.97 53.98 53.97 53.98 2.7K
15:25 53.97 53.97 53.96 53.96 2.1K
15:26 53.95 53.96 53.95 53.96 1.7K
15:27 53.94 53.95 53.94 53.95 1.5K
15:28 53.99 53.99 53.94 53.95 3.1K
15:29 53.96 53.98 53.96 53.98 4.2K
15:30 53.98 53.98 53.94 53.94 3.8K
15:31 53.98 53.98 53.96 53.96 1.0K
15:32 53.99 53.99 53.98 53.98 1.2K
15:33 53.98 53.98 53.97 53.97 2.9K
15:34 53.96 53.97 53.96 53.96 0.6K
15:35 53.96 53.98 53.96 53.98 2.2K
15:36 54.00 54.00 53.99 53.99 2.8K
15:37 54.00 54.00 54.00 54.00 0.1K
15:38 54.02 54.02 53.99 53.99 3.6K
15:39 53.98 53.98 53.96 53.96 7.7K
15:40 53.93 53.94 53.90 53.94 5.1K
15:41 53.94 53.94 53.91 53.91 6.2K
15:42 53.92 53.92 53.90 53.91 3.9K
15:43 53.91 53.91 53.88 53.88 4.1K
15:44 53.91 53.91 53.91 53.91 0.4K
15:45 53.91 53.91 53.91 53.91 1.6K
15:46 53.88 53.88 53.86 53.86 3.9K
15:47 53.88 53.88 53.87 53.87 2.6K
15:48 53.87 53.88 53.86 53.87 4.1K
15:49 53.86 53.87 53.83 53.83 7.2K
15:50 53.82 53.84 53.80 53.84 6.3K
15:51 53.82 53.83 53.81 53.81 10.1K
15:52 53.82 53.83 53.78 53.78 7.9K
15:53 53.76 53.76 53.71 53.71 3.1K
15:54 53.70 53.70 53.64 53.64 9.7K
15:55 53.64 53.72 53.64 53.72 8.4K
15:56 53.71 53.72 53.70 53.72 28.7K
15:57 53.71 53.72 53.70 53.71 20.0K
15:58 53.71 53.72 53.68 53.69 31.8K
15:59 53.68 53.70 53.65 53.68 441.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음