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 60.71 60.71 60.71 60.71 7.2K
09:31 60.36 60.36 60.36 60.36 0.7K
09:33 60.28 60.28 60.28 60.28 0.1K
09:34 60.43 60.50 60.43 60.48 2.6K
09:35 60.41 60.41 60.30 60.30 4.2K
09:36 60.27 60.27 60.17 60.17 2.2K
09:37 60.21 60.21 60.15 60.15 1.2K
09:38 60.05 60.05 60.05 60.05 0.9K
09:39 59.97 59.97 59.89 59.89 4.2K
09:40 59.95 59.95 59.86 59.86 2.2K
09:41 59.85 59.85 59.84 59.84 7.6K
09:42 59.84 59.84 59.78 59.78 1.4K
09:43 59.63 59.63 59.61 59.61 1.5K
09:44 59.62 59.62 59.57 59.61 2.5K
09:45 59.52 59.91 59.51 59.91 9.2K
09:46 59.96 59.96 59.95 59.95 3.1K
09:48 59.83 59.83 59.83 59.83 0.8K
09:49 59.98 59.99 59.98 59.99 0.5K
09:50 59.84 59.84 59.78 59.81 10.4K
09:51 59.74 59.74 59.74 59.74 2.9K
09:52 59.57 59.57 59.57 59.57 0.4K
09:53 59.61 59.64 59.52 59.64 6.7K
09:55 59.52 59.53 59.47 59.50 3.6K
09:56 59.52 59.52 59.52 59.52 2.1K
09:57 59.53 59.53 59.53 59.53 0.5K
09:58 59.46 59.46 59.45 59.46 5.3K
09:59 59.47 59.50 59.46 59.46 6.3K
10:00 59.39 59.39 59.26 59.28 11.6K
10:01 59.30 59.38 59.30 59.38 6.9K
10:02 59.44 59.44 59.30 59.30 12.7K
10:03 59.33 59.36 59.33 59.34 3.7K
10:04 59.38 59.38 59.28 59.28 3.1K
10:05 59.31 59.31 59.25 59.25 3.1K
10:06 59.23 59.26 59.20 59.25 38.4K
10:07 59.25 59.25 59.19 59.25 9.9K
10:08 59.23 59.31 59.23 59.29 4.3K
10:09 59.29 59.29 59.15 59.15 7.6K
10:10 59.10 59.15 59.07 59.15 5.2K
10:11 59.12 59.12 59.09 59.09 4.4K
10:12 59.12 59.15 59.10 59.15 68.8K
10:13 59.20 59.20 59.05 59.12 19.0K
10:14 59.16 59.16 59.13 59.13 5.6K
10:15 59.10 59.30 59.10 59.30 9.3K
10:16 59.34 59.40 59.32 59.32 9.5K
10:17 59.29 59.29 59.28 59.28 1.7K
10:18 59.27 59.28 59.25 59.25 5.5K
10:19 59.20 59.25 59.20 59.25 32.3K
10:20 59.21 59.26 59.21 59.26 4.6K
10:22 59.22 59.29 59.22 59.29 3.2K
10:23 59.31 59.31 59.31 59.31 1.0K
10:24 59.18 59.18 59.15 59.15 4.7K
10:25 59.10 59.12 59.10 59.12 2.3K
10:26 59.05 59.05 58.98 58.98 4.6K
10:27 58.98 58.98 58.89 58.92 14.0K
10:28 58.92 58.92 58.88 58.90 1.4K
10:29 58.87 58.89 58.87 58.88 2.6K
10:30 58.93 58.96 58.90 58.90 13.7K
10:31 58.91 58.95 58.91 58.92 6.2K
10:32 58.93 58.94 58.89 58.89 14.9K
10:33 58.91 58.93 58.89 58.90 10.0K
10:34 58.86 58.86 58.80 58.81 5.8K
10:35 58.83 58.88 58.83 58.88 4.8K
10:36 58.88 58.99 58.88 58.99 3.8K
10:37 58.96 58.97 58.93 58.94 3.5K
10:38 58.95 58.95 58.94 58.94 1.5K
10:39 58.94 58.97 58.94 58.97 1.6K
10:40 58.98 59.08 58.98 59.06 6.2K
10:41 59.03 59.03 59.01 59.02 2.6K
10:42 59.03 59.09 59.03 59.06 2.7K
10:43 59.06 59.06 59.02 59.03 3.6K
10:44 59.05 59.08 59.05 59.08 2.1K
10:45 59.06 59.13 59.06 59.13 2.6K
10:46 59.15 59.15 59.08 59.08 5.1K
10:47 59.07 59.07 59.05 59.05 4.3K
10:48 59.03 59.05 59.03 59.05 2.8K
10:49 59.05 59.08 59.05 59.06 3.0K
10:50 59.03 59.12 59.03 59.12 11.4K
10:51 59.14 59.17 59.13 59.13 8.1K
10:52 59.15 59.17 59.14 59.15 4.3K
10:53 59.16 59.16 59.16 59.16 1.1K
10:54 59.14 59.14 59.12 59.13 2.5K
10:55 59.10 59.13 59.10 59.13 5.5K
10:56 59.13 59.13 59.08 59.08 5.2K
10:57 59.04 59.07 59.04 59.07 19.1K
10:58 59.06 59.06 59.06 59.06 4.8K
10:59 59.08 59.09 59.06 59.06 6.1K
11:00 59.04 59.04 59.02 59.03 7.4K
11:01 59.09 59.12 59.06 59.06 4.0K
11:02 59.05 59.05 59.03 59.03 2.3K
11:03 59.05 59.08 59.05 59.08 1.6K
11:05 59.10 59.13 59.10 59.11 2.5K
11:06 59.10 59.11 59.09 59.11 3.0K
11:07 59.13 59.17 59.13 59.17 2.5K
11:08 59.18 59.18 59.16 59.16 1.3K
11:09 59.16 59.18 59.16 59.18 8.2K
11:10 59.15 59.21 59.15 59.20 35.6K
11:11 59.27 59.27 59.27 59.27 0.8K
11:12 59.27 59.27 59.23 59.23 3.2K
11:13 59.23 59.23 59.21 59.21 2.0K
11:14 59.21 59.21 59.20 59.21 1.9K
11:15 59.20 59.21 59.18 59.21 1.3K
11:16 59.17 59.17 59.16 59.16 3.2K
11:18 59.13 59.14 59.12 59.12 2.2K
11:19 59.10 59.10 59.10 59.10 1.4K
11:20 59.08 59.10 59.08 59.10 2.2K
11:21 59.14 59.18 59.14 59.18 3.0K
11:23 59.17 59.17 59.16 59.16 1.5K
11:24 59.17 59.18 59.17 59.18 0.5K
11:25 59.18 59.20 59.17 59.20 3.8K
11:26 59.19 59.19 59.19 59.19 0.3K
11:27 59.17 59.17 59.15 59.15 1.4K
11:28 59.14 59.17 59.14 59.17 2.5K
11:29 59.16 59.16 59.14 59.14 2.8K
11:30 59.19 59.19 59.19 59.19 2.0K
11:31 59.19 59.21 59.19 59.21 1.5K
11:32 59.17 59.17 59.15 59.15 2.1K
11:33 59.14 59.18 59.13 59.18 5.8K
11:34 59.17 59.21 59.17 59.21 1.8K
11:35 59.19 59.20 59.19 59.20 0.8K
11:36 59.19 59.21 59.19 59.21 1.6K
11:37 59.21 59.21 59.21 59.21 0.3K
11:38 59.20 59.20 59.20 59.20 0.5K
11:39 59.17 59.17 59.14 59.14 5.1K
11:40 59.16 59.16 59.16 59.16 1.7K
11:41 59.17 59.17 59.11 59.15 4.1K
11:42 59.14 59.14 59.11 59.11 3.1K
11:43 59.09 59.11 59.09 59.10 17.5K
11:44 59.10 59.21 59.10 59.21 40.6K
11:46 59.23 59.23 59.23 59.23 11.0K
11:47 59.23 59.23 59.16 59.18 5.9K
11:48 59.17 59.17 59.10 59.10 3.4K
11:49 59.10 59.11 59.10 59.11 5.5K
11:50 59.12 59.12 59.08 59.08 4.0K
11:51 59.10 59.10 59.10 59.10 2.4K
11:52 59.16 59.18 59.16 59.16 7.8K
11:53 59.18 59.19 59.17 59.18 4.8K
11:54 59.19 59.24 59.17 59.22 11.9K
11:55 59.22 59.22 59.17 59.19 7.3K
11:56 59.22 59.23 59.19 59.19 10.3K
11:57 59.17 59.25 59.17 59.25 11.4K
11:58 59.23 59.27 59.22 59.26 18.5K
11:59 59.23 59.32 59.23 59.31 10.5K
12:00 59.28 59.29 59.26 59.29 3.4K
12:01 59.27 59.36 59.27 59.31 7.7K
12:02 59.31 59.32 59.31 59.32 2.3K
12:03 59.36 59.36 59.36 59.36 0.7K
12:04 59.37 59.40 59.37 59.40 1.0K
12:05 59.41 59.41 59.41 59.41 0.9K
12:06 59.44 59.44 59.44 59.44 1.7K
12:07 59.43 59.43 59.38 59.39 3.9K
12:08 59.39 59.39 59.36 59.36 4.3K
12:09 59.36 59.36 59.36 59.36 2.0K
12:11 59.34 59.34 59.30 59.30 5.3K
12:12 59.30 59.30 59.30 59.30 1.1K
12:13 59.27 59.28 59.27 59.27 4.7K
12:14 59.26 59.26 59.23 59.23 0.9K
12:15 59.24 59.26 59.24 59.26 6.6K
12:16 59.25 59.28 59.25 59.28 2.1K
12:17 59.30 59.31 59.30 59.31 7.1K
12:18 59.34 59.34 59.34 59.34 2.8K
12:19 59.31 59.31 59.27 59.27 3.5K
12:20 59.28 59.28 59.28 59.28 2.3K
12:21 59.27 59.27 59.27 59.27 0.2K
12:22 59.25 59.25 59.24 59.25 2.2K
12:23 59.27 59.27 59.27 59.27 0.8K
12:24 59.28 59.28 59.27 59.27 1.9K
12:25 59.27 59.27 59.27 59.27 0.7K
12:26 59.27 59.31 59.27 59.31 2.0K
12:27 59.28 59.28 59.27 59.27 1.4K
12:28 59.24 59.24 59.21 59.22 2.8K
12:29 59.20 59.20 59.19 59.20 1.1K
12:30 59.18 59.19 59.18 59.19 1.1K
12:31 59.20 59.22 59.20 59.22 1.8K
12:32 59.22 59.23 59.22 59.23 1.0K
12:33 59.27 59.27 59.27 59.27 1.3K
12:34 59.25 59.29 59.25 59.29 18.7K
12:35 59.25 59.25 59.23 59.23 2.5K
12:36 59.21 59.21 59.19 59.19 0.9K
12:37 59.20 59.20 59.20 59.20 0.4K
12:38 59.20 59.23 59.20 59.23 1.2K
12:39 59.19 59.19 59.19 59.19 1.3K
12:40 59.16 59.16 59.14 59.14 1.2K
12:41 59.15 59.20 59.11 59.11 12.0K
12:42 59.12 59.12 59.12 59.12 0.2K
12:43 59.12 59.12 59.12 59.12 0.7K
12:44 59.12 59.12 59.12 59.12 0.5K
12:45 59.12 59.13 59.12 59.12 16.8K
12:46 59.14 59.14 59.14 59.14 10.4K
12:47 59.17 59.17 59.17 59.17 0.5K
12:48 59.20 59.20 59.20 59.20 0.9K
12:49 59.16 59.16 59.14 59.14 11.7K
12:50 59.15 59.15 59.15 59.15 2.4K
12:52 59.23 59.23 59.23 59.23 1.5K
12:53 59.25 59.25 59.25 59.25 0.6K
12:54 59.28 59.32 59.28 59.32 1.8K
12:55 59.30 59.30 59.30 59.30 3.1K
12:56 59.32 59.32 59.16 59.24 10.8K
12:57 59.26 59.26 59.26 59.26 0.4K
12:58 59.26 59.26 59.26 59.26 1.5K
12:59 59.23 59.23 59.23 59.23 1.8K
13:00 59.19 59.19 59.19 59.19 4.5K
13:02 59.32 59.32 59.30 59.30 0.4K
13:03 59.30 59.30 59.30 59.30 2.6K
13:05 59.22 59.23 59.22 59.23 2.9K
13:06 59.23 59.23 59.23 59.23 3.6K
13:07 59.20 59.20 59.20 59.20 0.3K
13:08 59.19 59.19 59.15 59.15 1.6K
13:09 59.15 59.18 59.15 59.18 2.8K
13:10 59.19 59.19 59.19 59.19 1.8K
13:11 59.21 59.21 59.21 59.21 0.5K
13:12 59.23 59.25 59.23 59.25 5.2K
13:14 59.30 59.30 59.30 59.30 0.2K
13:15 59.32 59.32 59.31 59.31 1.3K
13:16 59.33 59.33 59.33 59.33 0.8K
13:17 59.35 59.38 59.34 59.38 4.5K
13:18 59.39 59.42 59.39 59.42 1.1K
13:19 59.43 59.43 59.43 59.43 0.2K
13:20 59.43 59.43 59.38 59.38 3.4K
13:21 59.39 59.39 59.39 59.39 0.6K
13:22 59.39 59.39 59.39 59.39 2.3K
13:24 59.38 59.38 59.37 59.37 1.1K
13:25 59.36 59.37 59.36 59.37 1.5K
13:26 59.37 59.43 59.37 59.43 2.2K
13:27 59.45 59.45 59.45 59.45 2.6K
13:30 59.47 59.47 59.47 59.47 2.1K
13:32 59.44 59.47 59.44 59.46 5.7K
13:35 59.44 59.46 59.44 59.45 3.6K
13:36 59.45 59.48 59.45 59.48 1.3K
13:37 59.46 59.46 59.46 59.46 1.0K
13:38 59.48 59.51 59.48 59.51 9.2K
13:39 59.52 59.52 59.52 59.52 1.5K
13:40 59.49 59.49 59.49 59.49 4.6K
13:42 59.47 59.49 59.47 59.49 2.7K
13:43 59.50 59.50 59.50 59.50 1.8K
13:45 59.51 59.52 59.51 59.52 2.1K
13:46 59.50 59.50 59.50 59.50 2.3K
13:47 59.50 59.50 59.50 59.50 0.8K
13:48 59.50 59.50 59.50 59.50 0.7K
13:49 59.45 59.45 59.44 59.44 3.5K
13:50 59.49 59.51 59.45 59.51 4.4K
13:51 59.45 59.46 59.45 59.45 25.6K
13:52 59.42 59.43 59.40 59.43 36.7K
13:53 59.49 59.50 59.49 59.50 1.8K
13:54 59.47 59.47 59.46 59.46 5.0K
13:57 59.52 59.52 59.51 59.51 0.8K
13:58 59.49 59.49 59.48 59.49 1.5K
13:59 59.50 59.50 59.47 59.47 1.0K
14:00 59.47 59.47 59.47 59.47 3.2K
14:01 59.52 59.59 59.52 59.58 4.0K
14:02 59.57 59.59 59.57 59.59 1.0K
14:03 59.59 59.59 59.59 59.59 0.9K
14:04 59.58 59.58 59.57 59.57 5.4K
14:05 59.57 59.59 59.57 59.59 4.9K
14:06 59.57 59.66 59.57 59.66 4.3K
14:07 59.64 59.66 59.64 59.66 1.6K
14:08 59.64 59.64 59.64 59.64 0.6K
14:09 59.62 59.62 59.58 59.58 3.0K
14:10 59.57 59.57 59.54 59.54 3.8K
14:12 59.52 59.52 59.52 59.52 2.0K
14:13 59.53 59.53 59.51 59.51 7.7K
14:14 59.49 59.50 59.49 59.50 2.5K
14:15 59.51 59.52 59.50 59.50 7.3K
14:16 59.50 59.50 59.48 59.48 2.1K
14:17 59.46 59.46 59.38 59.38 3.1K
14:18 59.38 59.38 59.38 59.38 1.6K
14:19 59.36 59.37 59.36 59.36 2.2K
14:20 59.35 59.35 59.34 59.35 3.1K
14:21 59.30 59.30 59.30 59.30 0.9K
14:22 59.32 59.37 59.31 59.37 23.5K
14:23 59.41 59.41 59.41 59.41 1.7K
14:24 59.35 59.35 59.35 59.35 4.4K
14:25 59.35 59.35 59.35 59.35 0.8K
14:26 59.33 59.34 59.33 59.34 1.9K
14:27 59.35 59.35 59.35 59.35 0.5K
14:28 59.34 59.34 59.34 59.34 0.8K
14:29 59.32 59.32 59.32 59.32 0.3K
14:30 59.32 59.32 59.32 59.32 1.4K
14:31 59.34 59.34 59.34 59.34 1.8K
14:32 59.33 59.34 59.33 59.34 1.7K
14:33 59.34 59.36 59.34 59.36 11.8K
14:34 59.36 59.41 59.36 59.40 8.1K
14:36 59.37 59.37 59.34 59.34 3.0K
14:37 59.35 59.35 59.33 59.33 2.4K
14:38 59.31 59.31 59.31 59.31 1.2K
14:39 59.30 59.31 59.29 59.31 1.9K
14:40 59.32 59.33 59.32 59.33 2.6K
14:41 59.34 59.42 59.34 59.42 5.5K
14:42 59.45 59.45 59.43 59.43 2.5K
14:43 59.45 59.45 59.45 59.45 3.7K
14:46 59.41 59.41 59.41 59.41 1.6K
14:47 59.40 59.40 59.39 59.40 2.1K
14:48 59.40 59.40 59.40 59.40 0.3K
14:49 59.40 59.40 59.40 59.40 1.3K
14:50 59.39 59.41 59.39 59.41 5.4K
14:51 59.41 59.41 59.39 59.40 2.9K
14:52 59.39 59.39 59.39 59.39 1.7K
14:54 59.40 59.41 59.39 59.39 8.6K
14:55 59.38 59.38 59.37 59.37 1.7K
14:56 59.39 59.39 59.37 59.38 2.0K
14:57 59.38 59.38 59.38 59.38 1.6K
14:58 59.38 59.39 59.37 59.38 2.8K
14:59 59.37 59.37 59.37 59.37 0.2K
15:00 59.38 59.43 59.36 59.43 12.4K
15:01 59.39 59.40 59.39 59.40 3.4K
15:02 59.40 59.40 59.40 59.40 2.4K
15:03 59.34 59.34 59.34 59.34 2.1K
15:04 59.32 59.32 59.30 59.30 2.2K
15:05 59.31 59.31 59.25 59.25 4.0K
15:06 59.24 59.24 59.21 59.21 3.9K
15:07 59.20 59.20 59.19 59.19 1.3K
15:08 59.15 59.15 59.12 59.12 8.0K
15:09 59.11 59.11 59.08 59.08 6.0K
15:10 59.13 59.13 59.10 59.10 45.2K
15:11 59.10 59.13 59.09 59.11 16.3K
15:12 59.10 59.10 59.10 59.10 4.2K
15:13 59.16 59.19 59.16 59.19 2.0K
15:14 59.16 59.19 59.16 59.19 2.7K
15:15 59.21 59.25 59.21 59.25 7.1K
15:16 59.25 59.28 59.25 59.28 1.8K
15:17 59.26 59.26 59.25 59.25 3.0K
15:18 59.25 59.27 59.25 59.27 0.6K
15:19 59.27 59.27 59.25 59.26 2.9K
15:20 59.26 59.26 59.22 59.22 4.8K
15:21 59.22 59.23 59.21 59.23 3.2K
15:22 59.23 59.23 59.23 59.23 1.0K
15:23 59.23 59.26 59.23 59.23 4.3K
15:24 59.23 59.23 59.23 59.23 1.6K
15:25 59.23 59.23 59.21 59.23 3.3K
15:26 59.21 59.21 59.17 59.17 2.9K
15:27 59.18 59.18 59.15 59.15 2.7K
15:28 59.13 59.18 59.13 59.18 2.4K
15:29 59.19 59.19 59.17 59.17 2.2K
15:30 59.20 59.22 59.19 59.20 4.5K
15:31 59.18 59.18 59.15 59.15 5.7K
15:32 59.17 59.22 59.17 59.22 3.7K
15:33 59.22 59.22 59.18 59.22 2.6K
15:34 59.22 59.22 59.19 59.19 3.4K
15:35 59.22 59.22 59.21 59.21 2.6K
15:36 59.21 59.21 59.16 59.17 5.6K
15:37 59.16 59.17 59.15 59.17 4.3K
15:38 59.18 59.23 59.16 59.23 6.1K
15:39 59.19 59.19 59.15 59.18 6.4K
15:40 59.19 59.27 59.19 59.27 8.3K
15:41 59.29 59.31 59.29 59.29 4.8K
15:42 59.28 59.28 59.20 59.20 4.5K
15:43 59.21 59.27 59.21 59.27 6.4K
15:44 59.25 59.26 59.25 59.25 3.0K
15:45 59.26 59.28 59.25 59.28 7.0K
15:46 59.28 59.31 59.28 59.31 4.1K
15:47 59.31 59.31 59.28 59.28 3.7K
15:48 59.26 59.27 59.26 59.26 6.4K
15:49 59.24 59.33 59.24 59.33 8.9K
15:50 59.34 59.38 59.33 59.35 13.8K
15:51 59.35 59.42 59.35 59.42 11.1K
15:52 59.42 59.42 59.42 59.42 3.7K
15:53 59.44 59.44 59.40 59.40 11.0K
15:54 59.42 59.47 59.41 59.47 9.5K
15:55 59.45 59.47 59.43 59.44 19.5K
15:56 59.41 59.43 59.41 59.43 15.7K
15:57 59.43 59.44 59.42 59.42 27.0K
15:58 59.42 59.44 59.42 59.43 35.3K
15:59 59.44 59.49 59.42 59.49 723.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음