Webster Financial Corp (WBS)

WBS
🏛️ 미국 →
59.44
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 60.99 60.99 60.99 60.99 6.2K
09:31 60.92 60.92 60.92 60.92 3.1K
09:32 60.85 61.05 60.66 61.01 4.6K
09:33 61.16 61.16 61.16 61.16 0.8K
09:34 60.93 60.93 60.93 60.93 0.3K
09:35 60.94 60.94 60.94 60.94 0.3K
09:36 60.95 60.95 60.95 60.95 0.2K
09:38 60.94 60.97 60.94 60.95 1.7K
09:40 60.98 60.99 60.98 60.99 0.6K
09:41 60.99 61.02 60.99 61.01 1.5K
09:44 60.98 60.98 60.98 60.98 1.9K
09:45 60.92 60.99 60.92 60.99 0.7K
09:46 61.06 61.06 61.06 61.06 2.0K
09:49 60.95 60.95 60.95 60.95 0.7K
09:50 61.04 61.09 61.04 61.06 2.0K
09:53 61.07 61.11 61.07 61.08 1.2K
09:54 61.11 61.12 61.11 61.12 1.7K
09:55 61.14 61.16 61.14 61.16 1.2K
09:56 61.08 61.08 61.05 61.05 2.0K
09:57 61.11 61.11 61.11 61.11 0.4K
09:58 61.03 61.03 61.03 61.03 0.8K
09:59 61.02 61.02 61.02 61.02 0.2K
10:00 60.97 60.97 60.94 60.94 0.8K
10:01 60.94 60.96 60.94 60.96 0.6K
10:02 60.94 60.94 60.94 60.94 0.7K
10:03 60.92 60.92 60.92 60.92 0.3K
10:04 60.95 60.95 60.95 60.95 2.3K
10:05 60.95 60.95 60.95 60.95 0.5K
10:06 60.91 60.91 60.89 60.89 2.9K
10:08 60.86 60.86 60.86 60.86 1.0K
10:09 60.86 60.92 60.86 60.92 0.9K
10:10 60.90 60.95 60.90 60.95 1.0K
10:11 60.93 60.99 60.93 60.99 0.6K
10:12 61.04 61.04 61.04 61.04 0.5K
10:14 60.96 60.96 60.96 60.96 0.5K
10:15 60.92 60.92 60.92 60.92 0.2K
10:16 60.96 60.96 60.92 60.92 0.8K
10:17 60.93 60.93 60.89 60.89 0.3K
10:18 60.86 60.87 60.86 60.87 0.3K
10:19 60.87 60.90 60.86 60.86 1.4K
10:20 60.78 60.78 60.78 60.78 0.3K
10:21 60.80 60.80 60.79 60.79 1.1K
10:22 60.86 60.86 60.86 60.86 0.8K
10:23 60.81 60.81 60.80 60.80 0.5K
10:24 60.80 60.83 60.80 60.83 0.8K
10:26 60.81 60.83 60.80 60.83 0.7K
10:27 60.82 60.82 60.78 60.78 1.3K
10:28 60.81 60.86 60.81 60.86 3.1K
10:32 60.86 60.86 60.86 60.86 1.4K
10:33 60.86 60.86 60.84 60.84 1.0K
10:34 60.84 60.84 60.84 60.84 0.5K
10:36 60.81 60.81 60.81 60.81 0.1K
10:37 60.81 60.84 60.81 60.84 2.8K
10:39 60.88 60.88 60.88 60.88 1.1K
10:42 60.91 60.91 60.91 60.91 0.8K
10:43 60.87 60.87 60.87 60.87 1.1K
10:46 60.88 60.88 60.88 60.88 0.9K
10:47 60.88 60.88 60.88 60.88 1.4K
10:51 60.89 60.92 60.89 60.92 1.6K
10:52 60.97 60.97 60.95 60.97 1.3K
10:53 61.03 61.03 61.03 61.03 1.1K
10:55 61.01 61.01 61.01 61.01 0.5K
10:57 61.01 61.01 60.97 60.98 1.9K
10:58 60.99 61.01 60.99 61.01 0.6K
10:59 61.02 61.02 60.98 61.01 0.6K
11:00 61.01 61.03 61.00 61.00 1.4K
11:01 60.99 60.99 60.99 60.99 1.0K
11:02 60.99 60.99 60.99 60.99 0.3K
11:03 60.99 61.01 60.99 61.01 1.4K
11:04 60.97 60.97 60.97 60.97 0.6K
11:05 60.96 60.96 60.96 60.96 0.9K
11:06 60.93 60.93 60.93 60.93 0.4K
11:07 60.92 60.92 60.88 60.89 3.9K
11:08 60.89 60.89 60.88 60.88 1.2K
11:10 60.86 60.86 60.86 60.86 1.6K
11:11 60.80 60.80 60.80 60.80 0.8K
11:12 60.80 60.80 60.77 60.77 1.4K
11:13 60.72 60.72 60.72 60.72 1.2K
11:14 60.63 60.63 60.63 60.63 0.9K
11:15 60.63 60.63 60.63 60.63 0.4K
11:16 60.68 60.68 60.67 60.67 2.4K
11:17 60.70 60.70 60.70 60.70 1.7K
11:19 60.64 60.66 60.64 60.66 0.8K
11:21 60.62 60.62 60.62 60.62 0.4K
11:22 60.61 60.61 60.61 60.61 1.1K
11:23 60.59 60.59 60.59 60.59 0.7K
11:25 60.57 60.57 60.57 60.57 0.5K
11:26 60.56 60.56 60.56 60.56 0.2K
11:27 60.56 60.58 60.56 60.58 0.3K
11:28 60.58 60.58 60.53 60.53 2.7K
11:29 60.58 60.58 60.58 60.58 0.5K
11:30 60.56 60.58 60.56 60.58 1.3K
11:31 60.62 60.62 60.62 60.62 0.9K
11:32 60.65 60.65 60.62 60.62 1.1K
11:33 60.65 60.67 60.65 60.67 1.6K
11:34 60.63 60.63 60.63 60.63 1.2K
11:36 60.66 60.66 60.66 60.66 0.6K
11:37 60.65 60.65 60.64 60.64 1.7K
11:39 60.66 60.66 60.66 60.66 1.8K
11:41 60.72 60.72 60.68 60.68 1.0K
11:42 60.70 60.71 60.70 60.71 1.0K
11:44 60.72 60.72 60.69 60.69 1.1K
11:45 60.69 60.69 60.69 60.69 1.9K
11:46 60.65 60.65 60.65 60.65 0.7K
11:47 60.66 60.66 60.63 60.63 1.2K
11:48 60.56 60.57 60.56 60.57 1.2K
11:49 60.60 60.60 60.56 60.56 1.8K
11:50 60.56 60.56 60.55 60.55 0.5K
11:51 60.52 60.52 60.50 60.50 0.5K
11:52 60.48 60.48 60.48 60.48 0.9K
11:53 60.43 60.58 60.43 60.57 5.9K
11:55 60.48 60.48 60.48 60.48 0.8K
11:56 60.52 60.52 60.47 60.47 1.8K
11:58 60.37 60.37 60.37 60.37 0.9K
11:59 60.41 60.44 60.41 60.42 3.5K
12:00 60.44 60.44 60.43 60.43 1.1K
12:01 60.47 60.48 60.47 60.48 1.3K
12:02 60.46 60.46 60.46 60.46 0.1K
12:03 60.44 60.44 60.44 60.44 0.9K
12:04 60.49 60.49 60.49 60.49 0.7K
12:05 60.49 60.49 60.43 60.43 3.3K
12:08 60.44 60.44 60.44 60.44 0.7K
12:09 60.44 60.44 60.40 60.40 1.6K
12:12 60.32 60.32 60.32 60.32 0.2K
12:13 60.34 60.34 60.34 60.34 1.2K
12:15 60.33 60.33 60.29 60.29 1.1K
12:17 60.29 60.30 60.29 60.30 2.6K
12:19 60.34 60.34 60.32 60.34 2.5K
12:22 60.42 60.42 60.42 60.42 0.7K
12:24 60.47 60.47 60.47 60.47 1.3K
12:26 60.43 60.43 60.43 60.43 1.7K
12:28 60.51 60.51 60.51 60.51 9.0K
12:29 60.56 60.60 60.56 60.59 3.2K
12:30 60.57 60.59 60.57 60.59 0.9K
12:31 60.55 60.55 60.55 60.55 1.4K
12:32 60.50 60.50 60.50 60.50 0.8K
12:33 60.48 60.48 60.48 60.48 1.0K
12:34 60.47 60.47 60.47 60.47 0.6K
12:35 60.51 60.51 60.51 60.51 1.7K
12:37 60.55 60.55 60.55 60.55 1.1K
12:38 60.56 60.59 60.56 60.58 0.9K
12:40 60.58 60.58 60.58 60.58 1.5K
12:43 60.59 60.59 60.57 60.57 0.9K
12:44 60.61 60.62 60.60 60.62 1.6K
12:45 60.62 60.62 60.62 60.62 1.2K
12:50 60.57 60.57 60.57 60.57 0.9K
12:51 60.56 60.56 60.56 60.56 1.1K
12:53 60.54 60.54 60.53 60.53 1.1K
12:55 60.48 60.48 60.48 60.48 0.4K
12:56 60.48 60.48 60.45 60.47 0.9K
12:57 60.45 60.45 60.45 60.45 0.1K
12:58 60.47 60.47 60.45 60.45 0.7K
12:59 60.44 60.44 60.42 60.42 1.2K
13:00 60.45 60.45 60.44 60.44 2.0K
13:01 60.47 60.47 60.47 60.47 1.4K
13:02 60.44 60.44 60.42 60.44 3.5K
13:08 60.50 60.51 60.50 60.51 4.3K
13:13 60.50 60.50 60.46 60.46 1.5K
13:14 60.45 60.45 60.45 60.45 0.6K
13:16 60.45 60.45 60.45 60.45 0.6K
13:19 60.45 60.46 60.45 60.46 0.8K
13:20 60.44 60.44 60.42 60.42 1.9K
13:23 60.35 60.35 60.35 60.35 0.3K
13:24 60.32 60.32 60.32 60.32 0.4K
13:25 60.33 60.33 60.33 60.33 0.3K
13:27 60.32 60.33 60.32 60.33 2.5K
13:31 60.38 60.38 60.38 60.38 0.8K
13:32 60.41 60.41 60.41 60.41 0.8K
13:33 60.39 60.39 60.39 60.39 0.2K
13:36 60.36 60.36 60.34 60.34 1.2K
13:37 60.34 60.34 60.32 60.32 1.9K
13:38 60.32 60.32 60.32 60.32 0.2K
13:39 60.29 60.29 60.25 60.25 1.5K
13:40 60.21 60.21 60.21 60.21 0.2K
13:41 60.21 60.21 60.21 60.21 0.2K
13:42 60.18 60.21 60.18 60.21 0.5K
13:43 60.18 60.18 60.14 60.14 2.8K
13:44 60.15 60.15 60.12 60.12 1.0K
13:45 60.14 60.14 60.14 60.14 0.5K
13:46 60.11 60.11 60.11 60.11 2.5K
13:47 60.09 60.09 60.07 60.07 0.7K
13:48 60.02 60.04 60.02 60.04 0.6K
13:49 60.03 60.04 60.03 60.04 3.3K
13:51 60.09 60.11 60.09 60.10 3.1K
13:52 60.06 60.06 60.06 60.06 0.4K
13:53 60.04 60.04 60.03 60.03 0.8K
13:54 60.05 60.09 60.02 60.09 3.2K
13:55 60.10 60.10 60.06 60.08 0.6K
13:57 60.06 60.06 60.06 60.06 0.5K
13:58 60.07 60.07 60.07 60.07 1.3K
13:59 60.06 60.06 60.06 60.06 0.7K
14:00 60.07 60.08 60.07 60.08 0.9K
14:01 60.09 60.09 60.09 60.09 0.9K
14:02 60.11 60.13 60.09 60.09 1.6K
14:04 60.10 60.10 60.10 60.10 0.8K
14:05 60.06 60.06 60.06 60.06 1.0K
14:06 60.07 60.11 60.07 60.10 3.5K
14:07 60.08 60.08 60.08 60.08 1.3K
14:09 60.03 60.05 60.03 60.05 1.0K
14:10 60.04 60.04 60.03 60.04 1.8K
14:11 60.05 60.05 60.05 60.05 1.2K
14:12 60.05 60.05 60.05 60.05 1.4K
14:13 60.07 60.09 60.05 60.09 2.5K
14:14 60.13 60.13 60.13 60.13 0.7K
14:15 60.14 60.16 60.14 60.16 0.3K
14:16 60.17 60.19 60.17 60.19 1.5K
14:18 60.16 60.16 60.16 60.16 0.8K
14:19 60.19 60.19 60.19 60.19 1.0K
14:21 60.15 60.16 60.13 60.16 1.5K
14:22 60.16 60.16 60.16 60.16 1.8K
14:23 60.15 60.15 60.15 60.15 1.1K
14:24 60.18 60.19 60.18 60.19 1.6K
14:25 60.16 60.16 60.15 60.15 1.0K
14:26 60.14 60.14 60.14 60.14 0.4K
14:27 60.18 60.22 60.18 60.20 2.8K
14:28 60.24 60.24 60.24 60.24 0.4K
14:29 60.23 60.23 60.23 60.23 0.7K
14:30 60.21 60.21 60.21 60.21 0.9K
14:31 60.22 60.25 60.22 60.25 2.0K
14:32 60.25 60.25 60.25 60.25 0.7K
14:33 60.25 60.25 60.25 60.25 0.8K
14:34 60.24 60.24 60.24 60.24 2.2K
14:35 60.22 60.22 60.22 60.22 0.4K
14:36 60.20 60.20 60.20 60.20 2.2K
14:37 60.18 60.21 60.18 60.21 3.0K
14:40 60.27 60.27 60.25 60.25 1.0K
14:41 60.25 60.25 60.25 60.25 1.2K
14:42 60.24 60.24 60.23 60.23 0.8K
14:44 60.26 60.26 60.26 60.26 2.3K
14:46 60.29 60.31 60.28 60.31 3.1K
14:47 60.32 60.33 60.32 60.32 2.5K
14:48 60.31 60.32 60.29 60.29 4.6K
14:49 60.28 60.32 60.28 60.32 2.1K
14:50 60.33 60.33 60.27 60.29 3.3K
14:51 60.28 60.28 60.23 60.23 5.2K
14:52 60.18 60.23 60.18 60.20 8.0K
14:53 60.22 60.23 60.19 60.19 5.2K
14:54 60.18 60.18 60.16 60.16 1.3K
14:55 60.12 60.12 60.11 60.11 1.5K
14:56 60.11 60.13 60.11 60.13 1.6K
14:57 60.14 60.17 60.14 60.15 4.6K
14:59 60.15 60.15 60.15 60.15 0.4K
15:00 60.15 60.15 60.13 60.13 2.8K
15:01 60.14 60.14 60.12 60.12 3.0K
15:02 60.10 60.10 60.08 60.09 3.8K
15:03 60.08 60.08 60.07 60.07 3.6K
15:04 60.07 60.07 60.07 60.07 0.8K
15:05 60.07 60.10 60.07 60.10 3.6K
15:06 60.09 60.09 60.09 60.09 0.7K
15:07 60.12 60.12 60.12 60.12 3.4K
15:08 60.10 60.10 60.10 60.10 0.4K
15:09 60.15 60.15 60.15 60.15 1.8K
15:10 60.17 60.17 60.17 60.17 1.4K
15:11 60.16 60.18 60.15 60.15 7.2K
15:12 60.15 60.16 60.15 60.16 3.3K
15:13 60.17 60.18 60.15 60.15 10.6K
15:14 60.16 60.22 60.16 60.22 1.9K
15:15 60.25 60.27 60.25 60.25 6.0K
15:16 60.27 60.27 60.25 60.27 4.0K
15:17 60.28 60.29 60.27 60.27 2.1K
15:18 60.28 60.29 60.28 60.28 6.9K
15:19 60.30 60.32 60.30 60.32 4.8K
15:20 60.30 60.32 60.30 60.32 2.9K
15:21 60.35 60.39 60.35 60.38 3.0K
15:23 60.39 60.39 60.33 60.33 3.0K
15:24 60.31 60.31 60.29 60.29 2.1K
15:25 60.29 60.30 60.29 60.29 2.3K
15:26 60.30 60.30 60.30 60.30 8.1K
15:27 60.31 60.31 60.31 60.31 2.7K
15:28 60.32 60.32 60.30 60.30 3.4K
15:29 60.31 60.31 60.28 60.28 5.8K
15:30 60.29 60.29 60.29 60.29 4.5K
15:32 60.25 60.27 60.25 60.27 4.4K
15:33 60.26 60.26 60.26 60.26 1.9K
15:34 60.25 60.25 60.23 60.23 3.6K
15:35 60.22 60.22 60.20 60.20 3.0K
15:36 60.19 60.19 60.19 60.19 0.4K
15:37 60.21 60.22 60.21 60.21 4.4K
15:38 60.19 60.19 60.19 60.19 1.3K
15:39 60.18 60.30 60.18 60.30 5.6K
15:40 60.31 60.31 60.26 60.26 2.0K
15:41 60.24 60.30 60.24 60.30 7.2K
15:42 60.25 60.25 60.25 60.25 1.4K
15:43 60.23 60.26 60.23 60.23 6.3K
15:44 60.22 60.22 60.20 60.20 3.1K
15:45 60.13 60.18 60.13 60.18 22.4K
15:47 60.18 60.18 60.17 60.17 2.2K
15:48 60.13 60.16 60.13 60.16 4.4K
15:49 60.13 60.13 60.10 60.11 6.1K
15:50 60.14 60.18 60.14 60.18 11.6K
15:51 60.21 60.28 60.21 60.28 5.6K
15:52 60.27 60.28 60.23 60.24 5.8K
15:53 60.22 60.25 60.22 60.25 5.6K
15:54 60.24 60.25 60.21 60.21 10.1K
15:55 60.19 60.19 60.12 60.15 10.2K
15:56 60.17 60.17 60.11 60.11 10.8K
15:57 60.09 60.12 60.09 60.09 19.7K
15:58 60.09 60.11 60.08 60.11 26.7K
15:59 60.11 60.18 60.11 60.16 216.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음