Webster Financial Corp (WBS)

WBS
🏛️ 미국 →
59.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 61.32 61.41 61.32 61.41 9.2K
09:31 61.26 61.26 61.26 61.26 1.4K
09:33 61.21 61.21 61.21 61.21 2.5K
09:34 61.35 61.35 61.35 61.35 0.2K
09:35 61.52 61.58 61.52 61.58 1.4K
09:36 61.69 61.69 61.69 61.69 0.2K
09:37 61.67 61.69 61.64 61.67 0.9K
09:38 61.73 61.73 61.73 61.73 0.2K
09:39 61.72 61.72 61.72 61.72 1.0K
09:41 61.74 61.74 61.74 61.74 0.4K
09:42 61.74 61.74 61.74 61.74 0.2K
09:43 61.59 61.59 61.59 61.59 1.7K
09:44 61.61 61.67 61.54 61.67 1.9K
09:45 61.52 61.52 61.52 61.52 0.1K
09:46 61.59 61.66 61.59 61.66 2.3K
09:48 61.83 61.83 61.83 61.83 0.4K
09:50 61.72 61.72 61.72 61.72 3.2K
09:52 61.76 61.76 61.64 61.64 0.5K
09:54 61.76 61.78 61.63 61.78 18.7K
09:55 61.69 61.69 61.69 61.69 1.2K
09:56 61.74 61.74 61.74 61.74 0.2K
09:57 61.75 61.75 61.74 61.74 0.9K
09:58 61.74 61.74 61.74 61.74 0.5K
09:59 61.78 61.98 61.78 61.98 2.1K
10:00 61.98 61.98 61.98 61.98 0.6K
10:01 61.92 61.92 61.92 61.92 1.5K
10:02 61.92 61.98 61.89 61.92 2.0K
10:03 61.92 61.92 61.85 61.85 1.7K
10:04 61.85 61.85 61.84 61.85 2.3K
10:05 61.83 61.83 61.83 61.83 2.6K
10:07 61.75 61.80 61.75 61.80 1.1K
10:08 61.81 61.85 61.81 61.85 0.8K
10:09 61.84 61.84 61.80 61.83 1.8K
10:10 61.82 61.82 61.76 61.76 2.1K
10:11 61.76 61.76 61.76 61.76 1.1K
10:12 61.79 61.79 61.79 61.79 1.0K
10:13 61.84 61.86 61.84 61.86 9.6K
10:14 61.86 61.88 61.86 61.88 1.8K
10:15 61.91 61.91 61.90 61.90 0.8K
10:16 61.94 61.94 61.94 61.94 0.2K
10:17 61.98 61.98 61.94 61.94 0.8K
10:18 61.94 61.94 61.94 61.94 0.7K
10:20 61.96 61.96 61.96 61.96 0.5K
10:21 61.97 61.97 61.97 61.97 0.6K
10:22 62.02 62.07 62.02 62.07 3.7K
10:23 62.02 62.02 62.02 62.02 0.5K
10:24 62.02 62.02 62.00 62.00 1.3K
10:25 61.99 61.99 61.99 61.99 0.2K
10:26 62.00 62.02 61.98 61.99 3.0K
10:27 62.01 62.01 61.97 61.97 1.7K
10:28 61.98 61.98 61.98 61.98 0.7K
10:29 61.97 62.00 61.97 62.00 0.5K
10:30 61.96 61.98 61.94 61.98 4.7K
10:32 61.99 62.01 61.99 62.01 1.7K
10:33 61.98 61.98 61.93 61.96 4.2K
10:34 61.96 61.96 61.90 61.90 2.3K
10:35 61.95 61.95 61.91 61.91 2.2K
10:37 61.90 61.91 61.90 61.90 4.8K
10:38 61.88 61.92 61.87 61.87 4.1K
10:39 61.83 61.83 61.83 61.83 0.5K
10:40 61.86 61.87 61.86 61.87 4.1K
10:41 61.83 61.88 61.83 61.88 1.2K
10:42 61.86 61.91 61.86 61.91 3.4K
10:43 61.91 61.91 61.86 61.90 2.7K
10:44 61.90 61.90 61.86 61.86 0.8K
10:45 61.84 61.86 61.84 61.86 2.0K
10:46 61.84 61.85 61.84 61.85 2.9K
10:47 61.86 61.89 61.83 61.89 3.2K
10:48 61.94 61.94 61.92 61.92 2.0K
10:49 61.90 61.90 61.90 61.90 0.9K
10:50 61.86 61.89 61.86 61.89 2.4K
10:51 61.89 61.89 61.89 61.89 1.8K
10:52 61.86 61.86 61.86 61.86 1.1K
10:54 61.84 61.84 61.84 61.84 0.4K
10:55 61.86 61.86 61.86 61.86 0.2K
10:56 61.86 61.86 61.83 61.83 3.3K
10:57 61.85 61.85 61.85 61.85 1.0K
10:58 61.78 61.81 61.78 61.81 2.3K
10:59 61.84 61.84 61.84 61.84 0.6K
11:00 61.82 61.82 61.82 61.82 1.4K
11:01 61.80 61.85 61.80 61.85 2.9K
11:02 61.85 61.86 61.85 61.86 1.4K
11:03 61.86 61.86 61.84 61.86 3.0K
11:04 61.87 61.89 61.87 61.87 2.3K
11:05 61.87 61.87 61.87 61.87 2.2K
11:06 61.84 61.84 61.79 61.79 5.5K
11:07 61.71 61.71 61.71 61.71 0.9K
11:09 61.69 61.69 61.69 61.69 1.3K
11:10 61.70 61.70 61.70 61.70 1.4K
11:11 61.64 61.65 61.64 61.65 1.3K
11:12 61.68 61.68 61.67 61.67 0.6K
11:13 61.68 61.68 61.65 61.65 2.0K
11:14 61.65 61.65 61.65 61.65 0.3K
11:15 61.67 61.69 61.67 61.69 1.3K
11:16 61.69 61.69 61.65 61.65 3.5K
11:18 61.62 61.62 61.61 61.61 3.2K
11:19 61.60 61.60 61.60 61.60 2.0K
11:20 61.62 61.62 61.62 61.62 0.6K
11:21 61.58 61.58 61.54 61.54 1.6K
11:22 61.53 61.53 61.52 61.53 2.3K
11:23 61.54 61.56 61.54 61.56 0.8K
11:24 61.55 61.55 61.55 61.55 1.3K
11:26 61.61 61.63 61.61 61.63 1.2K
11:28 61.68 61.69 61.68 61.69 0.9K
11:29 61.68 61.69 61.68 61.69 1.1K
11:30 61.72 61.72 61.69 61.69 4.0K
11:31 61.70 61.70 61.67 61.67 3.1K
11:32 61.69 61.69 61.69 61.69 1.8K
11:33 61.69 61.69 61.66 61.66 4.8K
11:35 61.66 61.66 61.66 61.66 1.4K
11:36 61.67 61.69 61.67 61.69 2.3K
11:37 61.71 61.72 61.71 61.72 1.7K
11:38 61.76 61.77 61.75 61.77 1.3K
11:39 61.80 61.84 61.80 61.84 1.8K
11:40 61.86 61.87 61.85 61.87 1.4K
11:41 61.87 61.87 61.82 61.83 5.0K
11:42 61.84 61.84 61.84 61.84 0.8K
11:43 61.87 61.88 61.87 61.87 4.5K
11:44 61.90 61.91 61.90 61.91 1.7K
11:46 61.92 61.92 61.90 61.92 3.0K
11:48 61.93 61.93 61.91 61.91 56.9K
11:50 62.06 62.07 62.06 62.07 0.7K
11:51 61.90 62.01 61.90 62.01 57.4K
11:52 62.00 62.10 62.00 62.08 60.0K
11:53 62.10 62.10 62.00 62.00 39.3K
11:54 62.04 62.04 62.04 62.04 6.0K
11:55 62.05 62.05 62.05 62.05 0.7K
11:56 62.05 62.05 62.00 62.00 6.2K
11:57 62.01 62.03 62.01 62.03 4.1K
11:58 62.00 62.10 62.00 62.08 56.2K
11:59 62.09 62.10 62.08 62.08 4.1K
12:00 62.06 62.06 62.05 62.05 10.4K
12:01 62.04 62.05 62.04 62.05 3.4K
12:02 62.08 62.08 62.00 62.00 32.9K
12:03 62.10 62.10 62.00 62.00 18.2K
12:04 62.02 62.02 62.02 62.02 2.7K
12:05 62.00 62.06 62.00 62.06 14.1K
12:06 62.08 62.08 62.07 62.07 0.7K
12:07 62.07 62.07 62.07 62.07 1.3K
12:08 62.05 62.05 62.02 62.02 1.1K
12:09 62.06 62.07 62.02 62.07 3.1K
12:10 62.06 62.06 62.04 62.04 0.9K
12:11 62.04 62.04 62.04 62.04 1.1K
12:13 62.09 62.09 62.09 62.09 1.3K
12:14 62.09 62.10 62.06 62.06 3.6K
12:15 62.05 62.07 62.05 62.07 6.0K
12:16 62.05 62.05 62.04 62.05 4.1K
12:17 62.06 62.06 62.05 62.05 2.7K
12:18 62.05 62.05 62.05 62.05 3.7K
12:19 62.07 62.07 62.07 62.07 1.5K
12:20 62.11 62.11 62.08 62.08 2.0K
12:21 62.10 62.10 62.07 62.07 3.1K
12:22 62.06 62.06 62.06 62.06 2.3K
12:25 62.07 62.07 62.07 62.07 0.5K
12:26 62.07 62.07 62.07 62.07 0.9K
12:27 62.02 62.03 62.02 62.03 0.9K
12:28 62.00 62.00 62.00 62.00 3.6K
12:29 62.00 62.00 61.96 61.96 5.1K
12:30 61.96 62.00 61.96 62.00 2.8K
12:31 62.03 62.03 62.03 62.03 0.4K
12:32 62.03 62.03 62.03 62.03 0.9K
12:33 62.02 62.02 62.01 62.02 1.5K
12:34 62.00 62.00 61.98 61.98 2.5K
12:35 61.96 61.96 61.92 61.92 2.3K
12:36 61.95 61.95 61.95 61.95 0.7K
12:37 61.97 61.97 61.97 61.97 0.2K
12:38 61.98 61.98 61.98 61.98 2.3K
12:40 61.92 61.92 61.92 61.92 1.8K
12:42 61.95 61.95 61.95 61.95 0.9K
12:43 61.95 61.95 61.95 61.95 0.5K
12:44 61.96 61.96 61.96 61.96 51.6K
12:45 61.96 61.96 61.94 61.94 3.1K
12:46 61.95 61.95 61.95 61.95 0.5K
12:47 61.97 62.01 61.97 62.01 1.6K
12:48 62.04 62.04 62.04 62.04 0.5K
12:49 62.04 62.04 62.04 62.04 0.8K
12:50 62.03 62.03 62.03 62.03 3.7K
12:51 61.99 62.00 61.99 62.00 4.3K
12:52 62.02 62.02 62.02 62.02 8.1K
12:53 62.00 62.02 62.00 62.02 7.5K
12:54 62.02 62.02 62.00 62.00 4.3K
12:55 62.06 62.07 62.00 62.07 45.0K
12:56 62.08 62.11 62.08 62.11 1.6K
12:57 62.11 62.11 62.11 62.11 2.3K
12:58 62.11 62.11 62.09 62.09 52.5K
13:00 62.06 62.06 62.04 62.05 5.4K
13:01 62.05 62.06 62.05 62.05 1.9K
13:02 62.16 62.17 62.16 62.17 1.8K
13:03 62.19 62.25 62.19 62.25 1.3K
13:04 62.23 62.24 62.23 62.24 4.5K
13:05 62.29 62.29 62.15 62.15 22.8K
13:06 62.17 62.20 62.17 62.20 2.9K
13:07 62.18 62.18 62.18 62.18 1.3K
13:08 62.16 62.16 62.16 62.16 1.6K
13:09 62.08 62.08 62.07 62.08 1.8K
13:10 62.05 62.06 62.05 62.06 1.5K
13:11 62.05 62.05 62.05 62.05 1.1K
13:13 62.03 62.03 62.03 62.03 1.3K
13:15 62.02 62.03 62.02 62.03 6.3K
13:16 62.03 62.03 62.00 62.00 3.1K
13:17 62.04 62.04 62.04 62.04 1.2K
13:19 61.99 61.99 61.96 61.96 2.7K
13:23 61.86 61.88 61.86 61.88 1.5K
13:25 61.91 61.91 61.88 61.88 1.5K
13:26 61.86 61.86 61.84 61.84 1.3K
13:27 61.84 61.84 61.84 61.84 0.1K
13:28 61.84 61.84 61.82 61.82 1.5K
13:29 61.75 61.80 61.75 61.80 25.9K
13:30 61.85 61.85 61.85 61.85 1.4K
13:33 61.96 61.96 61.96 61.96 0.9K
13:34 61.96 61.96 61.96 61.96 1.4K
13:35 61.98 61.98 61.98 61.98 1.0K
13:36 61.95 61.96 61.95 61.96 2.1K
13:37 61.96 61.96 61.96 61.96 0.8K
13:38 61.98 61.98 61.98 61.98 2.3K
13:40 61.97 62.01 61.97 62.01 57.2K
13:43 62.01 62.01 62.01 62.01 1.5K
13:45 61.96 61.97 61.96 61.97 3.7K
13:46 61.96 61.96 61.91 61.91 3.4K
13:48 61.94 61.98 61.94 61.97 3.8K
13:49 62.00 62.00 61.96 61.97 8.5K
13:51 61.96 61.97 61.96 61.97 1.7K
13:52 61.97 61.97 61.95 61.95 3.6K
13:53 61.94 61.95 61.94 61.95 3.3K
13:54 61.96 61.96 61.96 61.96 0.5K
13:55 61.95 61.95 61.93 61.93 1.5K
13:56 61.92 61.92 61.91 61.92 5.8K
13:57 61.92 61.95 61.92 61.95 1.8K
13:58 61.96 61.96 61.96 61.96 1.1K
13:59 61.98 61.99 61.98 61.99 2.2K
14:00 61.99 61.99 61.99 61.99 0.4K
14:01 61.99 61.99 61.99 61.99 1.0K
14:02 62.04 62.06 62.03 62.03 3.0K
14:03 62.01 62.01 62.01 62.01 1.9K
14:04 62.02 62.02 61.99 62.02 5.6K
14:05 62.00 62.00 61.94 61.94 5.0K
14:06 61.94 61.94 61.89 61.92 2.3K
14:08 61.91 61.91 61.91 61.91 0.5K
14:09 61.87 61.87 61.87 61.87 1.5K
14:10 61.87 61.87 61.83 61.83 3.3K
14:12 61.81 61.81 61.78 61.78 1.4K
14:13 61.76 61.77 61.74 61.77 0.6K
14:14 61.81 61.81 61.81 61.81 2.7K
14:15 61.80 61.80 61.78 61.78 2.6K
14:16 61.77 61.77 61.77 61.77 1.0K
14:18 61.79 61.79 61.79 61.79 0.4K
14:19 61.79 61.79 61.70 61.70 17.5K
14:20 61.71 61.71 61.69 61.71 38.0K
14:21 61.71 61.71 61.71 61.71 3.0K
14:22 61.82 61.82 61.82 61.82 1.3K
14:23 61.84 61.84 61.80 61.83 3.4K
14:24 61.83 61.83 61.83 61.83 0.9K
14:25 61.82 61.82 61.82 61.82 0.5K
14:26 61.82 61.84 61.82 61.84 1.8K
14:28 61.87 61.87 61.87 61.87 0.5K
14:29 61.87 61.89 61.87 61.88 2.2K
14:30 61.88 61.89 61.88 61.89 1.5K
14:31 61.92 61.92 61.92 61.92 0.2K
14:32 61.93 61.93 61.93 61.93 0.9K
14:33 61.91 61.91 61.88 61.88 6.0K
14:34 61.90 61.90 61.90 61.90 1.5K
14:35 61.89 61.90 61.89 61.90 1.0K
14:36 61.90 61.90 61.87 61.87 3.9K
14:37 61.89 61.90 61.89 61.89 2.6K
14:38 61.89 61.89 61.89 61.89 2.2K
14:40 61.88 61.90 61.88 61.90 7.5K
14:41 61.90 61.91 61.90 61.91 6.1K
14:42 61.91 61.92 61.90 61.92 16.2K
14:43 61.90 61.90 61.89 61.89 5.9K
14:44 61.90 61.90 61.89 61.89 1.7K
14:45 61.89 61.89 61.89 61.89 5.3K
14:46 61.90 61.90 61.89 61.89 2.4K
14:47 61.89 61.89 61.86 61.86 4.4K
14:48 61.87 61.87 61.87 61.87 2.4K
14:49 61.88 61.88 61.88 61.88 1.6K
14:50 61.88 61.90 61.88 61.90 2.9K
14:51 61.86 61.86 61.86 61.86 1.9K
14:52 61.86 61.86 61.86 61.86 1.3K
14:53 61.90 61.90 61.90 61.90 2.5K
14:54 61.90 61.96 61.90 61.92 23.5K
14:55 61.92 61.96 61.92 61.96 3.6K
14:56 61.97 61.97 61.92 61.92 14.1K
14:57 61.92 61.99 61.92 61.99 118.9K
14:58 62.00 62.00 61.95 61.96 13.9K
14:59 61.95 61.95 61.95 61.95 20.8K
15:00 61.96 61.96 61.94 61.94 27.9K
15:01 61.99 62.10 61.99 62.05 122.4K
15:02 62.04 62.05 62.00 62.00 3.6K
15:03 62.01 62.01 62.01 62.01 1.0K
15:04 62.01 62.01 61.92 61.92 6.7K
15:05 61.92 61.95 61.92 61.95 2.7K
15:06 61.91 61.91 61.88 61.88 4.2K
15:07 61.89 61.94 61.89 61.90 3.6K
15:08 61.89 61.89 61.89 61.89 1.5K
15:09 61.85 61.88 61.85 61.87 3.7K
15:10 61.87 61.87 61.87 61.87 3.0K
15:11 61.82 61.82 61.80 61.80 1.6K
15:12 61.80 61.82 61.79 61.79 2.1K
15:13 61.78 61.79 61.78 61.79 1.9K
15:14 61.80 61.80 61.70 61.70 3.2K
15:15 61.75 61.75 61.75 61.75 5.4K
15:18 61.79 61.79 61.79 61.79 4.2K
15:19 61.75 61.75 61.71 61.71 2.7K
15:20 61.71 61.71 61.66 61.67 4.1K
15:21 61.68 61.68 61.66 61.67 2.4K
15:22 61.67 61.67 61.67 61.67 0.5K
15:23 61.67 61.67 61.65 61.66 4.0K
15:24 61.69 61.69 61.69 61.69 3.2K
15:26 61.64 61.64 61.61 61.61 2.6K
15:27 61.58 61.58 61.58 61.58 1.0K
15:28 61.58 61.58 61.56 61.56 3.3K
15:29 61.54 61.54 61.51 61.51 4.8K
15:30 61.52 61.56 61.52 61.56 2.4K
15:31 61.55 61.55 61.54 61.54 2.3K
15:32 61.53 61.53 61.53 61.53 2.0K
15:34 61.57 61.59 61.56 61.56 3.4K
15:35 61.56 61.56 61.56 61.56 1.4K
15:36 61.55 61.55 61.49 61.49 6.1K
15:37 61.46 61.46 61.43 61.43 0.9K
15:38 61.43 61.45 61.43 61.45 4.7K
15:39 61.43 61.43 61.40 61.40 2.4K
15:40 61.38 61.38 61.38 61.38 1.5K
15:41 61.42 61.47 61.42 61.47 3.3K
15:42 61.47 61.47 61.43 61.45 6.4K
15:43 61.49 61.51 61.49 61.51 2.1K
15:44 61.51 61.60 61.51 61.59 4.1K
15:45 61.59 61.63 61.58 61.58 6.9K
15:46 61.59 61.59 61.51 61.51 5.8K
15:47 61.54 61.54 61.51 61.54 4.2K
15:48 61.54 61.54 61.50 61.50 8.1K
15:49 61.51 61.58 61.51 61.57 15.8K
15:50 61.61 61.62 61.54 61.58 16.4K
15:51 61.58 61.62 61.54 61.62 10.2K
15:52 61.63 61.65 61.62 61.64 6.2K
15:53 61.63 61.66 61.62 61.63 7.7K
15:54 61.66 61.68 61.64 61.66 11.3K
15:55 61.67 61.74 61.65 61.69 12.0K
15:56 61.68 61.70 61.65 61.65 15.6K
15:57 61.64 61.64 61.61 61.64 16.5K
15:58 61.63 61.63 61.58 61.58 27.8K
15:59 61.58 61.67 61.58 61.66 213.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음