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 58.30 58.30 58.20 58.20 7.7K
09:32 58.00 58.00 58.00 58.00 0.3K
09:33 58.00 58.15 58.00 58.15 1.7K
09:34 58.15 58.15 58.15 58.15 0.4K
09:35 58.15 58.41 58.15 58.31 12.8K
09:36 58.39 58.39 58.39 58.39 28.5K
09:37 58.19 58.19 58.19 58.19 8.6K
09:38 58.19 58.23 58.11 58.23 15.1K
09:39 58.23 58.23 58.23 58.23 0.2K
09:40 58.23 58.23 58.00 58.01 3.7K
09:41 57.96 58.07 57.96 58.07 1.5K
09:42 58.03 58.03 57.95 57.95 0.7K
09:43 58.02 58.02 58.02 58.02 9.2K
09:44 58.08 58.10 58.08 58.10 3.6K
09:45 58.08 58.08 58.08 58.08 2.5K
09:47 57.98 57.98 57.98 57.98 2.3K
09:49 58.02 58.02 58.02 58.02 0.3K
09:50 57.91 57.91 57.87 57.87 0.5K
09:51 57.90 57.90 57.84 57.84 3.7K
09:52 57.91 58.03 57.91 58.03 4.0K
09:53 58.05 58.05 58.05 58.05 1.9K
09:54 58.01 58.02 57.97 58.02 0.9K
09:55 58.11 58.11 58.11 58.11 2.9K
09:58 58.12 58.12 58.12 58.12 0.9K
09:59 58.08 58.08 58.03 58.03 2.8K
10:00 58.07 58.07 58.02 58.02 4.1K
10:01 57.96 57.96 57.93 57.93 3.6K
10:02 57.93 57.93 57.86 57.86 2.4K
10:03 57.91 57.91 57.91 57.91 1.3K
10:04 57.93 57.94 57.93 57.94 2.3K
10:05 58.01 58.04 58.01 58.04 1.1K
10:06 58.07 58.08 58.06 58.06 2.7K
10:07 58.05 58.05 58.05 58.05 3.2K
10:08 58.03 58.03 58.03 58.03 1.2K
10:09 58.03 58.03 58.03 58.03 1.4K
10:12 58.03 58.03 58.03 58.03 1.8K
10:13 58.08 58.08 58.05 58.05 1.6K
10:14 58.11 58.11 58.05 58.05 3.6K
10:16 58.18 58.20 58.18 58.20 0.7K
10:17 58.20 58.28 58.20 58.25 1.5K
10:18 58.30 58.36 58.30 58.36 1.2K
10:19 58.36 58.37 58.36 58.37 1.3K
10:20 58.38 58.38 58.38 58.38 0.5K
10:21 58.40 58.40 58.28 58.28 4.2K
10:22 58.32 58.32 58.30 58.30 2.8K
10:23 58.30 58.30 58.10 58.10 6.7K
10:27 58.13 58.13 58.13 58.13 1.8K
10:29 58.03 58.08 58.03 58.08 2.3K
10:31 58.07 58.07 58.07 58.07 0.3K
10:32 58.09 58.12 58.09 58.10 0.7K
10:33 58.08 58.14 58.08 58.14 2.4K
10:34 58.12 58.15 58.12 58.15 0.4K
10:35 58.14 58.14 58.03 58.03 3.1K
10:36 58.01 58.01 57.99 57.99 0.7K
10:37 57.95 57.96 57.95 57.96 1.7K
10:38 57.88 57.88 57.88 57.88 1.4K
10:39 57.93 57.93 57.93 57.93 1.2K
10:40 57.90 57.90 57.90 57.90 2.0K
10:41 57.92 57.92 57.92 57.92 1.5K
10:42 57.96 57.96 57.96 57.96 1.8K
10:44 58.08 58.08 58.08 58.08 0.6K
10:45 58.13 58.13 58.10 58.13 1.4K
10:46 58.15 58.15 58.15 58.15 0.4K
10:47 58.16 58.20 58.16 58.16 0.7K
10:48 58.16 58.20 58.16 58.19 1.1K
10:49 58.18 58.22 58.18 58.22 1.5K
10:50 58.22 58.22 58.22 58.22 1.1K
10:51 58.25 58.27 58.25 58.27 1.3K
10:52 58.29 58.29 58.29 58.29 1.1K
10:53 58.25 58.25 58.25 58.25 1.4K
10:54 58.17 58.17 57.93 57.93 8.4K
10:55 57.91 58.02 57.91 58.00 3.5K
10:57 57.99 57.99 57.99 57.99 0.6K
10:58 58.01 58.01 57.85 57.85 3.0K
10:59 57.83 57.85 57.83 57.84 1.9K
11:01 57.84 57.84 57.78 57.78 1.2K
11:02 57.86 57.89 57.86 57.89 1.5K
11:03 57.90 57.90 57.90 57.90 0.7K
11:05 57.89 57.98 57.89 57.98 1.9K
11:06 57.93 57.93 57.92 57.93 2.3K
11:07 57.91 57.91 57.91 57.91 4.5K
11:10 58.04 58.04 58.03 58.03 1.4K
11:11 58.10 58.11 58.10 58.11 0.7K
11:12 58.11 58.16 58.11 58.16 1.1K
11:13 58.12 58.12 58.09 58.12 2.5K
11:14 58.11 58.11 58.11 58.11 2.2K
11:16 58.09 58.09 57.67 57.67 15.8K
11:17 57.61 57.62 57.61 57.62 4.5K
11:19 57.58 57.58 57.50 57.50 3.2K
11:20 57.52 57.54 57.52 57.54 2.2K
11:21 57.55 57.55 57.47 57.47 4.0K
11:22 57.48 57.53 57.48 57.53 2.8K
11:24 57.65 57.65 57.60 57.60 1.1K
11:25 57.60 57.60 57.60 57.60 1.1K
11:26 57.60 57.60 57.60 57.60 0.5K
11:27 57.57 57.58 57.57 57.58 2.2K
11:28 57.50 57.50 57.50 57.50 2.3K
11:29 57.58 57.62 57.58 57.62 3.4K
11:31 57.49 57.49 57.48 57.48 2.1K
11:32 57.48 57.48 57.42 57.42 2.6K
11:35 57.21 57.21 57.21 57.21 5.8K
11:37 57.21 57.21 57.21 57.21 1.5K
11:38 57.26 57.26 57.21 57.21 4.1K
11:39 57.23 57.23 57.23 57.23 0.4K
11:40 57.19 57.29 57.19 57.28 6.9K
11:41 57.28 57.41 57.28 57.38 2.2K
11:42 57.38 57.38 57.38 57.38 1.5K
11:43 57.41 57.49 57.38 57.49 50.6K
11:44 57.50 57.54 57.48 57.48 6.7K
11:45 57.55 57.55 57.55 57.55 0.9K
11:46 57.55 57.58 57.52 57.55 6.9K
11:47 57.52 57.54 57.52 57.54 1.5K
11:48 57.55 57.55 57.48 57.48 1.7K
11:49 57.44 57.44 57.44 57.44 3.7K
11:50 57.53 57.53 57.53 57.53 0.4K
11:51 57.48 57.51 57.48 57.51 1.5K
11:52 57.52 57.52 57.47 57.47 1.7K
11:53 57.48 57.48 57.46 57.46 2.5K
11:54 57.40 57.40 57.35 57.39 5.1K
11:55 57.44 57.64 57.44 57.64 7.8K
11:56 57.74 57.84 57.74 57.82 1.8K
11:57 57.83 57.88 57.79 57.83 4.0K
11:58 57.77 57.77 57.77 57.77 8.7K
11:59 57.73 57.73 57.72 57.72 2.5K
12:00 57.73 57.78 57.73 57.77 1.7K
12:01 57.73 57.78 57.65 57.71 11.1K
12:02 57.71 57.71 57.59 57.59 6.7K
12:03 57.64 57.64 57.64 57.64 1.8K
12:06 57.69 57.70 57.69 57.70 2.8K
12:07 57.67 57.67 57.63 57.63 3.1K
12:08 57.64 57.67 57.64 57.67 0.9K
12:09 57.63 57.66 57.63 57.66 1.8K
12:10 57.71 57.71 57.65 57.65 4.2K
12:11 57.65 57.65 57.65 57.65 0.4K
12:12 57.69 57.69 57.61 57.61 5.1K
12:13 57.64 57.64 57.64 57.64 1.7K
12:14 57.63 57.63 57.63 57.63 0.7K
12:15 57.65 57.66 57.65 57.66 2.2K
12:16 57.66 57.67 57.66 57.67 1.1K
12:17 57.68 57.68 57.67 57.67 0.6K
12:18 57.67 57.67 57.67 57.67 1.6K
12:19 57.66 57.69 57.66 57.69 2.3K
12:20 57.68 57.68 57.65 57.67 3.4K
12:21 57.65 57.69 57.65 57.68 3.7K
12:22 57.67 57.67 57.67 57.67 1.8K
12:23 57.68 57.68 57.64 57.64 3.4K
12:24 57.62 57.62 57.62 57.62 3.3K
12:25 57.67 57.69 57.67 57.69 1.5K
12:26 57.66 57.69 57.66 57.69 2.1K
12:28 57.73 57.78 57.73 57.76 2.9K
12:29 57.80 57.80 57.80 57.80 0.9K
12:30 57.82 57.82 57.80 57.82 2.9K
12:33 57.83 57.83 57.83 57.83 2.5K
12:35 57.86 57.86 57.86 57.86 1.1K
12:36 57.90 57.94 57.90 57.94 2.3K
12:37 57.92 57.92 57.88 57.88 4.2K
12:38 57.88 57.88 57.88 57.88 0.6K
12:39 57.89 57.89 57.88 57.88 1.6K
12:40 57.88 57.88 57.88 57.88 0.7K
12:41 57.90 57.90 57.90 57.90 0.9K
12:42 57.90 57.94 57.90 57.91 1.1K
12:43 57.91 57.92 57.91 57.92 1.7K
12:44 57.91 57.91 57.91 57.91 0.3K
12:45 57.91 57.91 57.86 57.86 3.5K
12:46 57.86 57.91 57.86 57.86 4.8K
12:47 57.85 57.93 57.85 57.93 5.7K
12:49 57.94 57.96 57.94 57.96 1.7K
12:51 57.96 57.96 57.96 57.96 1.4K
12:52 58.00 58.04 58.00 58.04 1.7K
12:53 58.06 58.09 58.06 58.06 2.3K
12:54 58.06 58.06 58.01 58.01 2.3K
12:56 58.02 58.02 58.02 58.02 2.1K
12:57 58.04 58.04 58.04 58.04 0.2K
12:58 58.04 58.04 58.04 58.04 1.8K
12:59 58.03 58.05 58.03 58.05 2.8K
13:01 58.02 58.02 58.00 58.01 3.5K
13:02 57.99 58.02 57.99 58.01 4.0K
13:05 57.99 57.99 57.99 57.99 1.4K
13:06 58.02 58.02 58.02 58.02 2.3K
13:07 58.00 58.00 58.00 58.00 1.6K
13:08 58.03 58.03 58.03 58.03 1.2K
13:09 58.01 58.01 58.01 58.01 0.6K
13:10 58.00 58.00 57.99 57.99 0.9K
13:12 57.99 58.01 57.99 58.01 1.7K
13:13 58.03 58.08 58.02 58.07 4.8K
13:14 58.05 58.05 58.05 58.05 1.4K
13:16 58.08 58.09 58.08 58.09 2.4K
13:17 58.08 58.10 58.08 58.10 1.7K
13:19 58.12 58.12 58.12 58.12 1.8K
13:21 58.11 58.12 58.11 58.12 1.5K
13:22 58.11 58.11 58.02 58.02 4.0K
13:23 58.02 58.02 58.02 58.02 11.5K
13:24 58.05 58.10 58.05 58.10 6.8K
13:25 58.10 58.10 58.10 58.10 0.3K
13:26 58.11 58.11 58.11 58.11 0.6K
13:27 58.04 58.10 58.04 58.10 3.9K
13:29 58.14 58.14 58.14 58.14 1.1K
13:30 58.12 58.14 58.12 58.14 2.9K
13:32 58.14 58.14 58.13 58.13 1.3K
13:33 58.14 58.14 58.11 58.12 4.3K
13:34 58.12 58.12 58.12 58.12 2.1K
13:37 58.15 58.17 58.15 58.17 1.2K
13:38 58.19 58.19 58.18 58.18 0.9K
13:39 58.18 58.20 58.18 58.19 1.4K
13:40 58.18 58.18 58.16 58.16 1.2K
13:41 58.16 58.16 58.16 58.16 1.4K
13:42 58.15 58.15 58.13 58.13 1.7K
13:43 58.15 58.15 58.15 58.15 0.5K
13:44 58.15 58.15 58.10 58.10 3.6K
13:45 58.11 58.13 58.11 58.13 3.1K
13:48 58.16 58.16 58.16 58.16 0.5K
13:49 58.18 58.20 58.18 58.20 1.0K
13:50 58.20 58.20 58.18 58.18 1.3K
13:51 58.18 58.19 58.18 58.19 0.8K
13:52 58.19 58.20 58.19 58.19 1.5K
13:53 58.18 58.20 58.18 58.20 2.1K
13:54 58.20 58.20 58.20 58.20 1.3K
13:55 58.22 58.25 58.22 58.25 1.7K
13:56 58.26 58.26 58.23 58.23 0.9K
13:57 58.23 58.25 58.23 58.25 1.3K
13:58 58.26 58.26 58.26 58.26 1.6K
13:59 58.27 58.28 58.25 58.25 3.7K
14:00 58.24 58.24 58.24 58.24 0.6K
14:01 58.24 58.24 58.23 58.23 1.5K
14:02 58.24 58.24 58.24 58.24 0.5K
14:03 58.23 58.27 58.23 58.27 1.9K
14:04 58.29 58.29 58.29 58.29 1.4K
14:05 58.27 58.28 58.26 58.28 3.1K
14:06 58.29 58.30 58.27 58.29 1.3K
14:07 58.28 58.28 58.28 58.28 0.6K
14:08 58.30 58.33 58.30 58.33 3.3K
14:09 58.35 58.35 58.27 58.27 3.2K
14:10 58.29 58.29 58.27 58.27 1.5K
14:11 58.24 58.24 58.23 58.23 1.6K
14:12 58.20 58.21 58.20 58.21 2.0K
14:13 58.19 58.19 58.19 58.19 0.3K
14:14 58.20 58.25 58.19 58.25 3.4K
14:15 58.23 58.23 58.23 58.23 0.9K
14:16 58.26 58.26 58.26 58.26 1.3K
14:17 58.30 58.30 58.30 58.30 0.1K
14:18 58.29 58.29 58.27 58.27 1.2K
14:19 58.26 58.26 58.26 58.26 1.4K
14:20 58.26 58.26 58.26 58.26 1.9K
14:22 58.27 58.35 58.27 58.35 3.3K
14:23 58.37 58.39 58.37 58.39 1.4K
14:24 58.36 58.36 58.35 58.35 1.9K
14:25 58.36 58.36 58.36 58.36 1.4K
14:26 58.36 58.40 58.36 58.40 2.9K
14:27 58.45 58.46 58.44 58.46 2.2K
14:28 58.46 58.46 58.46 58.46 0.4K
14:29 58.46 58.46 58.42 58.42 2.2K
14:30 58.43 58.43 58.43 58.43 0.6K
14:31 58.43 58.43 58.41 58.42 3.0K
14:32 58.41 58.41 58.39 58.39 2.7K
14:33 58.39 58.41 58.39 58.41 1.6K
14:34 58.40 58.40 58.40 58.40 1.0K
14:35 58.42 58.43 58.42 58.43 1.7K
14:36 58.42 58.42 58.36 58.36 4.9K
14:37 58.36 58.39 58.36 58.39 2.8K
14:39 58.39 58.39 58.38 58.38 1.0K
14:40 58.36 58.37 58.36 58.37 2.0K
14:41 58.37 58.37 58.33 58.33 4.4K
14:42 58.36 58.37 58.36 58.37 0.8K
14:43 58.39 58.39 58.39 58.39 1.0K
14:44 58.40 58.40 58.38 58.39 1.3K
14:45 58.38 58.40 58.38 58.39 1.9K
14:46 58.39 58.42 58.39 58.42 3.6K
14:47 58.42 58.43 58.42 58.43 0.8K
14:48 58.42 58.44 58.42 58.44 1.1K
14:49 58.43 58.46 58.43 58.46 1.2K
14:50 58.45 58.45 58.45 58.45 1.4K
14:51 58.46 58.47 58.46 58.47 1.8K
14:52 58.48 58.48 58.48 58.48 1.9K
14:53 58.50 58.50 58.48 58.49 4.6K
14:54 58.49 58.49 58.49 58.49 0.6K
14:55 58.47 58.53 58.47 58.53 2.3K
14:56 58.53 58.54 58.52 58.53 2.9K
14:57 58.53 58.53 58.53 58.53 3.0K
14:58 58.54 58.55 58.54 58.54 2.6K
14:59 58.54 58.54 58.54 58.54 2.1K
15:00 58.56 58.56 58.53 58.53 4.8K
15:01 58.54 58.54 58.54 58.54 2.5K
15:02 58.55 58.57 58.55 58.57 3.1K
15:03 58.58 58.58 58.57 58.58 3.9K
15:04 58.54 58.54 58.46 58.46 4.1K
15:05 58.47 58.48 58.46 58.48 3.4K
15:07 58.54 58.54 58.54 58.54 1.2K
15:08 58.56 58.62 58.56 58.62 1.8K
15:09 58.59 58.59 58.58 58.59 5.6K
15:11 58.57 58.57 58.57 58.57 0.5K
15:12 58.58 58.58 58.58 58.58 0.6K
15:13 58.58 58.58 58.55 58.55 4.3K
15:14 58.55 58.55 58.54 58.55 1.6K
15:15 58.52 58.54 58.52 58.54 5.0K
15:16 58.52 58.53 58.52 58.53 1.9K
15:17 58.55 58.55 58.55 58.55 0.9K
15:18 58.53 58.53 58.52 58.52 1.7K
15:19 58.53 58.56 58.53 58.56 5.4K
15:20 58.55 58.57 58.55 58.55 6.5K
15:21 58.54 58.60 58.54 58.60 8.5K
15:22 58.61 58.68 58.61 58.64 11.5K
15:23 58.65 58.65 58.65 58.65 1.1K
15:24 58.66 58.66 58.64 58.64 4.1K
15:25 58.67 58.67 58.67 58.67 1.5K
15:26 58.65 58.65 58.64 58.64 6.0K
15:27 58.67 58.67 58.64 58.64 5.3K
15:28 58.66 58.66 58.65 58.65 3.6K
15:29 58.66 58.66 58.65 58.65 5.5K
15:30 58.66 58.66 58.60 58.60 11.1K
15:31 58.58 58.60 58.57 58.59 5.0K
15:32 58.59 58.62 58.59 58.60 5.9K
15:33 58.59 58.59 58.57 58.58 6.7K
15:34 58.54 58.56 58.54 58.56 5.3K
15:35 58.61 58.62 58.60 58.60 4.4K
15:36 58.61 58.61 58.56 58.56 7.2K
15:37 58.57 58.57 58.56 58.57 3.1K
15:38 58.58 58.58 58.57 58.58 4.7K
15:39 58.57 58.64 58.56 58.64 7.8K
15:40 58.64 58.67 58.64 58.67 11.5K
15:41 58.67 58.67 58.64 58.64 3.0K
15:42 58.63 58.63 58.62 58.62 5.3K
15:43 58.62 58.65 58.62 58.65 7.9K
15:44 58.66 58.66 58.61 58.61 8.4K
15:45 58.61 58.61 58.57 58.57 9.1K
15:46 58.58 58.58 58.57 58.58 4.6K
15:47 58.60 58.62 58.60 58.61 11.9K
15:48 58.61 58.61 58.56 58.57 10.0K
15:49 58.56 58.64 58.56 58.64 7.3K
15:50 58.63 58.63 58.47 58.48 12.8K
15:51 58.44 58.44 58.41 58.43 12.0K
15:52 58.44 58.44 58.38 58.38 9.0K
15:53 58.39 58.39 58.37 58.38 10.6K
15:54 58.37 58.39 58.36 58.39 19.0K
15:55 58.41 58.43 58.33 58.35 22.3K
15:56 58.35 58.42 58.35 58.42 27.2K
15:57 58.42 58.47 58.41 58.45 30.8K
15:58 58.45 58.47 58.45 58.46 68.2K
15:59 58.47 58.49 58.43 58.44 419.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음