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 60.38 60.38 60.36 60.36 10.9K
09:31 60.72 60.77 60.72 60.77 1.0K
09:32 60.55 60.55 60.55 60.55 0.3K
09:33 60.61 60.62 60.41 60.62 3.6K
09:35 60.61 60.62 60.61 60.62 2.8K
09:38 60.63 60.64 60.63 60.64 0.8K
09:39 60.44 60.44 60.44 60.44 1.6K
09:40 60.41 60.59 60.41 60.59 1.9K
09:41 60.48 60.48 60.48 60.48 0.4K
09:42 60.53 60.53 60.53 60.53 1.7K
09:43 60.49 60.53 60.49 60.53 3.6K
09:44 60.43 60.44 60.39 60.39 5.4K
09:45 60.44 60.49 60.44 60.49 2.8K
09:48 60.43 60.43 60.43 60.43 4.7K
09:49 60.44 60.44 60.44 60.44 1.5K
09:50 60.44 60.44 60.38 60.38 2.5K
09:51 60.33 60.35 60.33 60.35 1.7K
09:52 60.34 60.34 60.28 60.28 1.8K
09:53 60.22 60.23 60.21 60.23 5.0K
09:55 60.22 60.22 60.17 60.17 19.5K
09:56 60.25 60.33 60.25 60.33 3.1K
09:58 60.23 60.23 60.12 60.12 3.0K
09:59 60.06 60.11 60.06 60.11 1.6K
10:00 60.11 60.11 60.11 60.11 1.1K
10:01 60.01 60.01 60.01 60.01 2.8K
10:02 59.96 60.03 59.96 60.03 12.8K
10:03 59.97 59.97 59.97 59.97 0.4K
10:04 59.97 60.09 59.97 60.09 2.0K
10:05 60.07 60.07 60.07 60.07 1.3K
10:06 60.15 60.15 60.15 60.15 1.1K
10:07 60.26 60.29 60.22 60.29 2.2K
10:08 60.43 60.44 60.43 60.44 5.1K
10:09 60.29 60.29 60.29 60.29 0.7K
10:10 60.38 60.38 60.38 60.38 3.0K
10:11 60.42 60.44 60.32 60.32 8.7K
10:12 60.23 60.33 60.23 60.31 14.7K
10:13 60.30 60.30 60.30 60.30 0.9K
10:14 60.28 60.46 60.28 60.46 13.0K
10:15 60.40 60.45 60.38 60.39 6.2K
10:16 60.39 60.39 60.35 60.38 56.1K
10:17 60.36 60.40 60.36 60.38 4.7K
10:18 60.31 60.31 60.28 60.28 2.2K
10:19 60.18 60.18 60.18 60.18 1.8K
10:20 60.30 60.34 60.30 60.34 24.6K
10:21 60.30 60.30 60.30 60.30 0.2K
10:22 60.37 60.60 60.37 60.60 3.3K
10:23 60.60 60.60 60.60 60.60 1.6K
10:24 60.61 60.61 60.57 60.57 0.9K
10:25 60.64 60.65 60.61 60.61 0.9K
10:26 60.61 60.67 60.57 60.57 3.9K
10:27 60.60 60.62 60.58 60.62 4.1K
10:28 60.63 60.63 60.61 60.61 1.7K
10:29 60.61 60.61 60.61 60.61 1.0K
10:30 60.56 60.63 60.56 60.63 0.5K
10:31 60.63 60.63 60.63 60.63 2.6K
10:33 60.76 60.76 60.76 60.76 1.9K
10:34 60.84 60.84 60.81 60.81 0.6K
10:35 60.81 60.90 60.81 60.90 3.7K
10:36 60.95 60.96 60.94 60.96 4.5K
10:39 61.00 61.02 60.98 61.01 3.2K
10:40 60.99 60.99 60.94 60.95 3.9K
10:41 60.92 60.92 60.89 60.89 1.4K
10:42 60.88 60.89 60.88 60.89 0.4K
10:43 60.94 60.94 60.87 60.88 2.6K
10:45 60.83 60.85 60.78 60.78 50.3K
10:46 60.76 60.76 60.76 60.76 1.8K
10:47 60.82 60.82 60.80 60.80 1.1K
10:48 60.82 60.82 60.76 60.76 2.0K
10:49 60.75 60.85 60.75 60.85 2.1K
10:50 60.87 60.90 60.87 60.90 1.7K
10:51 60.89 60.89 60.89 60.89 1.8K
10:52 60.82 60.82 60.71 60.71 4.6K
10:53 60.72 60.72 60.72 60.72 0.2K
10:54 60.71 60.71 60.71 60.71 0.9K
10:55 60.71 60.71 60.71 60.71 1.3K
10:56 60.76 60.76 60.76 60.76 1.7K
10:57 60.81 60.81 60.77 60.81 1.3K
10:58 60.84 60.87 60.78 60.87 9.2K
10:59 60.79 60.79 60.77 60.77 1.4K
11:00 60.72 60.72 60.72 60.72 0.4K
11:01 60.71 60.71 60.71 60.71 0.3K
11:02 60.65 60.67 60.64 60.67 3.7K
11:03 60.67 60.76 60.67 60.72 21.0K
11:04 60.69 60.77 60.69 60.77 1.9K
11:05 60.77 60.77 60.77 60.77 0.4K
11:06 60.77 60.80 60.77 60.78 2.8K
11:07 60.74 60.76 60.74 60.76 3.7K
11:09 60.77 60.77 60.74 60.75 4.4K
11:11 60.79 60.79 60.79 60.79 0.7K
11:12 60.79 60.82 60.79 60.82 4.7K
11:14 60.80 60.83 60.78 60.81 3.6K
11:16 60.81 60.81 60.81 60.81 1.4K
11:17 60.79 60.79 60.79 60.79 0.9K
11:18 60.81 60.84 60.81 60.84 2.0K
11:19 60.84 60.89 60.84 60.89 2.5K
11:21 60.90 60.92 60.90 60.92 1.0K
11:22 60.94 60.94 60.90 60.91 1.4K
11:23 60.92 60.92 60.91 60.91 2.0K
11:24 60.93 60.94 60.91 60.94 1.7K
11:25 60.93 60.94 60.93 60.94 2.2K
11:26 60.92 60.94 60.92 60.94 0.8K
11:27 60.92 60.92 60.88 60.88 7.1K
11:29 60.82 60.82 60.82 60.82 0.4K
11:30 60.84 60.84 60.84 60.84 1.0K
11:31 60.86 60.90 60.86 60.90 3.3K
11:32 60.88 60.88 60.87 60.87 2.0K
11:34 60.88 60.88 60.86 60.86 1.3K
11:36 60.90 60.90 60.90 60.90 0.7K
11:37 60.90 60.91 60.88 60.91 3.2K
11:38 60.87 60.89 60.87 60.88 5.2K
11:39 60.87 60.87 60.87 60.87 0.9K
11:41 60.89 60.89 60.85 60.85 4.3K
11:42 60.86 60.89 60.86 60.89 10.2K
11:43 60.91 60.91 60.91 60.91 1.6K
11:44 60.93 60.93 60.88 60.90 1.9K
11:45 60.89 60.89 60.89 60.89 1.1K
11:46 60.89 60.92 60.89 60.89 5.7K
11:47 60.92 60.92 60.91 60.91 2.6K
11:49 60.90 60.90 60.90 60.90 0.9K
11:50 60.89 60.89 60.89 60.89 0.8K
11:51 60.91 60.91 60.89 60.89 0.5K
11:52 60.89 60.90 60.88 60.88 5.4K
11:53 60.87 60.87 60.87 60.87 1.9K
11:55 60.90 60.92 60.89 60.92 6.1K
11:57 60.94 60.94 60.94 60.94 0.7K
11:58 60.95 60.95 60.95 60.95 1.3K
11:59 60.94 60.94 60.94 60.94 2.4K
12:00 60.90 60.90 60.90 60.90 2.6K
12:02 60.87 60.87 60.79 60.79 4.3K
12:03 60.81 60.83 60.81 60.83 4.0K
12:04 60.79 60.79 60.79 60.79 1.9K
12:06 60.87 60.88 60.87 60.88 3.0K
12:09 60.88 60.88 60.88 60.88 1.5K
12:10 60.86 60.86 60.85 60.85 2.8K
12:11 60.81 60.81 60.81 60.81 1.1K
12:12 60.80 60.82 60.80 60.82 1.7K
12:13 60.79 60.83 60.79 60.83 2.3K
12:14 60.86 60.86 60.86 60.86 1.2K
12:15 60.87 60.90 60.87 60.90 3.8K
12:16 60.92 60.92 60.92 60.92 0.1K
12:17 60.89 60.95 60.89 60.95 2.0K
12:18 60.92 60.92 60.90 60.90 2.7K
12:19 60.92 60.92 60.92 60.92 2.7K
12:20 60.89 60.92 60.89 60.92 2.6K
12:22 60.92 60.92 60.88 60.90 2.6K
12:23 60.88 60.88 60.88 60.88 1.5K
12:24 60.88 60.88 60.88 60.88 5.5K
12:27 60.87 60.87 60.87 60.87 0.3K
12:28 60.87 60.87 60.85 60.85 1.6K
12:29 60.85 60.85 60.81 60.81 1.9K
12:30 60.82 60.82 60.80 60.80 1.5K
12:31 60.81 60.81 60.81 60.81 2.1K
12:32 60.81 60.81 60.80 60.80 1.0K
12:33 60.83 60.83 60.80 60.82 2.3K
12:34 60.80 60.82 60.80 60.82 1.7K
12:36 60.82 60.82 60.82 60.82 0.2K
12:37 60.80 60.80 60.80 60.80 3.3K
12:38 60.78 60.81 60.78 60.81 3.5K
12:39 60.81 60.81 60.79 60.79 1.2K
12:40 60.78 60.78 60.77 60.77 2.0K
12:41 60.75 60.75 60.74 60.74 1.0K
12:42 60.75 60.76 60.75 60.76 2.1K
12:43 60.74 60.74 60.74 60.74 2.0K
12:44 60.72 60.72 60.72 60.72 0.5K
12:45 60.73 60.75 60.73 60.75 4.0K
12:46 60.75 60.75 60.75 60.75 0.8K
12:47 60.75 60.77 60.75 60.77 3.2K
12:48 60.77 60.77 60.77 60.77 0.9K
12:49 60.75 60.75 60.75 60.75 2.0K
12:51 60.73 60.73 60.63 60.66 4.3K
12:52 60.67 60.67 60.64 60.64 1.8K
12:54 60.66 60.70 60.66 60.70 4.3K
12:55 60.72 60.72 60.72 60.72 1.8K
12:56 60.73 60.77 60.73 60.77 2.7K
12:57 60.78 60.80 60.78 60.80 2.6K
12:58 60.78 60.79 60.78 60.79 2.5K
12:59 60.77 60.77 60.77 60.77 1.7K
13:00 60.74 60.74 60.73 60.73 0.7K
13:01 60.73 60.73 60.70 60.70 1.1K
13:02 60.70 60.70 60.66 60.66 2.6K
13:03 60.63 60.63 60.63 60.63 1.7K
13:04 60.58 60.58 60.58 60.58 0.4K
13:05 60.54 60.54 60.54 60.54 0.6K
13:06 60.52 60.57 60.52 60.57 3.3K
13:08 60.58 60.58 60.58 60.58 0.5K
13:09 60.58 60.58 60.58 60.58 2.6K
13:10 60.59 60.59 60.59 60.59 0.5K
13:11 60.61 60.61 60.61 60.61 2.6K
13:12 60.61 60.61 60.61 60.61 1.7K
13:15 60.66 60.66 60.66 60.66 1.6K
13:17 60.64 60.64 60.64 60.64 1.6K
13:18 60.68 60.68 60.68 60.68 2.7K
13:19 60.67 60.67 60.67 60.67 2.0K
13:20 60.68 60.68 60.68 60.68 2.6K
13:21 60.66 60.70 60.66 60.70 5.0K
13:23 60.72 60.72 60.70 60.70 2.2K
13:24 60.72 60.74 60.72 60.74 4.8K
13:25 60.78 60.78 60.77 60.77 1.7K
13:26 60.75 60.75 60.75 60.75 2.0K
13:27 60.74 60.74 60.74 60.74 4.5K
13:31 60.78 60.80 60.78 60.80 5.7K
13:33 60.82 60.82 60.82 60.82 1.6K
13:35 60.82 60.83 60.82 60.83 3.4K
13:37 60.86 60.87 60.82 60.82 6.1K
13:38 60.80 60.80 60.79 60.79 1.5K
13:39 60.81 60.82 60.81 60.82 2.9K
13:40 60.82 60.82 60.80 60.81 2.8K
13:41 60.78 60.78 60.77 60.77 1.8K
13:42 60.76 60.76 60.74 60.76 3.3K
13:43 60.76 60.77 60.76 60.77 0.4K
13:44 60.74 60.78 60.74 60.78 2.3K
13:45 60.78 60.78 60.78 60.78 0.5K
13:46 60.78 60.78 60.77 60.77 2.5K
13:47 60.79 60.79 60.78 60.78 1.6K
13:49 60.77 60.77 60.77 60.77 1.4K
13:50 60.78 60.78 60.76 60.78 3.7K
13:51 60.77 60.78 60.77 60.78 3.5K
13:52 60.77 60.77 60.76 60.76 2.0K
13:53 60.77 60.77 60.77 60.77 2.4K
13:54 60.76 60.76 60.75 60.75 3.0K
13:56 60.75 60.75 60.75 60.75 0.4K
13:57 60.72 60.72 60.67 60.67 3.6K
13:58 60.67 60.67 60.66 60.66 2.0K
13:59 60.66 60.67 60.66 60.67 3.7K
14:00 60.69 60.71 60.67 60.71 5.0K
14:01 60.74 60.99 60.74 60.99 31.3K
14:02 60.96 61.05 60.96 61.02 136.0K
14:03 61.04 61.25 61.04 61.22 28.9K
14:04 61.31 61.36 61.28 61.28 13.5K
14:05 61.29 61.29 61.26 61.29 9.3K
14:06 61.26 61.29 61.26 61.29 7.9K
14:07 61.27 61.32 61.27 61.30 9.2K
14:08 61.30 61.40 61.30 61.38 4.8K
14:09 61.34 61.36 61.19 61.19 8.9K
14:10 61.14 61.24 61.13 61.14 6.7K
14:11 61.13 61.13 61.10 61.10 4.5K
14:12 61.15 61.15 61.15 61.15 1.6K
14:13 61.14 61.17 61.13 61.15 4.0K
14:14 61.16 61.16 61.10 61.11 9.6K
14:15 61.10 61.20 61.10 61.20 4.6K
14:16 61.17 61.20 61.14 61.14 5.1K
14:17 61.21 61.24 61.17 61.17 7.2K
14:18 61.17 61.21 61.17 61.21 3.6K
14:20 61.20 61.22 61.20 61.22 5.9K
14:21 61.24 61.25 61.24 61.24 5.1K
14:22 61.26 61.30 61.26 61.30 3.3K
14:23 61.32 61.37 61.32 61.37 4.7K
14:24 61.35 61.38 61.34 61.38 12.8K
14:25 61.41 61.41 61.38 61.38 24.2K
14:26 61.39 61.40 61.29 61.29 9.4K
14:27 61.25 61.34 61.25 61.34 5.9K
14:28 61.35 61.38 61.35 61.38 5.9K
14:29 61.38 61.38 61.34 61.38 6.2K
14:30 61.40 61.45 61.40 61.40 28.6K
14:31 61.41 61.49 61.41 61.48 11.9K
14:32 61.46 61.46 61.39 61.40 23.7K
14:33 61.34 61.36 61.34 61.36 9.7K
14:34 61.39 61.42 61.39 61.42 9.4K
14:35 61.43 61.47 61.43 61.43 3.5K
14:36 61.45 61.45 61.42 61.42 3.3K
14:37 61.45 61.46 61.44 61.46 8.3K
14:38 61.44 61.47 61.44 61.47 6.0K
14:39 61.47 61.48 61.46 61.46 7.7K
14:40 61.47 61.49 61.47 61.48 8.7K
14:41 61.49 61.56 61.49 61.55 101.3K
14:42 61.55 61.56 61.55 61.56 2.6K
14:43 61.53 61.56 61.53 61.54 9.8K
14:44 61.54 61.56 61.54 61.54 25.7K
14:45 61.54 61.54 61.46 61.48 7.6K
14:46 61.47 61.53 61.47 61.50 19.7K
14:47 61.51 61.56 61.51 61.56 6.8K
14:48 61.56 61.58 61.56 61.58 4.3K
14:49 61.58 61.63 61.58 61.63 7.0K
14:50 61.64 61.64 61.59 61.59 15.0K
14:51 61.56 61.56 61.56 61.56 3.1K
14:52 61.53 61.63 61.53 61.63 11.8K
14:53 61.64 61.67 61.62 61.66 6.7K
14:54 61.64 61.67 61.63 61.67 12.6K
14:55 61.67 61.67 61.64 61.64 2.1K
14:56 61.67 61.68 61.62 61.62 5.6K
14:57 61.64 61.64 61.60 61.60 11.5K
14:58 61.59 61.62 61.59 61.61 6.1K
14:59 61.65 61.72 61.65 61.72 8.3K
15:00 61.68 61.74 61.68 61.71 22.5K
15:01 61.71 61.71 61.68 61.68 6.5K
15:02 61.62 61.62 61.60 61.61 4.5K
15:03 61.60 61.60 61.59 61.59 2.2K
15:04 61.60 61.60 61.60 61.60 4.9K
15:05 61.59 61.59 61.57 61.58 4.9K
15:06 61.58 61.58 61.55 61.55 2.8K
15:07 61.56 61.56 61.52 61.53 5.5K
15:08 61.55 61.55 61.52 61.52 3.0K
15:09 61.53 61.58 61.53 61.58 3.9K
15:10 61.60 61.60 61.59 61.59 8.1K
15:11 61.59 61.59 61.54 61.54 10.4K
15:12 61.55 61.57 61.52 61.57 4.5K
15:13 61.59 61.61 61.56 61.56 8.7K
15:14 61.56 61.60 61.56 61.60 9.1K
15:15 61.60 61.66 61.60 61.66 7.1K
15:16 61.66 61.79 61.66 61.78 17.6K
15:17 61.79 61.83 61.78 61.82 11.5K
15:18 61.82 61.86 61.81 61.81 17.6K
15:19 61.82 61.83 61.82 61.83 5.7K
15:20 61.83 61.84 61.82 61.82 3.3K
15:21 61.86 61.92 61.86 61.87 19.6K
15:22 61.83 61.85 61.78 61.78 9.7K
15:23 61.77 61.78 61.76 61.78 4.0K
15:24 61.77 61.80 61.75 61.80 9.2K
15:25 61.78 61.81 61.78 61.81 5.2K
15:26 61.79 61.80 61.77 61.77 7.1K
15:27 61.79 61.83 61.79 61.83 7.5K
15:28 61.83 61.84 61.79 61.81 6.5K
15:29 61.81 61.82 61.79 61.79 8.6K
15:30 61.80 61.82 61.78 61.82 6.4K
15:31 61.84 61.88 61.77 61.77 12.2K
15:32 61.79 61.82 61.78 61.78 7.5K
15:33 61.78 61.79 61.78 61.79 4.6K
15:34 61.78 61.80 61.78 61.80 5.6K
15:35 61.79 61.86 61.79 61.86 7.4K
15:36 61.88 61.89 61.87 61.88 8.0K
15:37 61.88 61.90 61.88 61.89 13.4K
15:38 61.87 61.90 61.87 61.90 5.3K
15:39 61.91 61.93 61.90 61.92 8.0K
15:40 61.93 61.95 61.92 61.94 19.3K
15:41 61.94 61.95 61.94 61.94 6.2K
15:42 61.95 61.96 61.93 61.94 5.5K
15:43 61.94 61.95 61.94 61.94 8.3K
15:44 61.96 61.96 61.83 61.83 12.1K
15:45 61.84 61.88 61.84 61.88 14.3K
15:46 61.88 61.88 61.85 61.86 4.0K
15:47 61.87 61.87 61.85 61.85 9.0K
15:48 61.87 61.87 61.83 61.83 11.5K
15:49 61.80 61.80 61.77 61.77 12.9K
15:50 61.75 61.75 61.65 61.71 44.1K
15:51 61.71 61.80 61.71 61.74 30.2K
15:52 61.74 61.76 61.73 61.73 10.5K
15:53 61.74 61.74 61.72 61.72 13.0K
15:54 61.72 61.73 61.70 61.70 14.3K
15:55 61.70 61.70 61.60 61.67 43.4K
15:56 61.67 61.67 61.55 61.56 30.7K
15:57 61.60 61.60 61.56 61.56 54.0K
15:58 61.56 61.62 61.56 61.59 60.6K
15:59 61.60 61.63 61.46 61.46 511.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음