Webster Financial Corp (WBS)

WBS
🏛️ 미국 →
59.44
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:32 59.83 59.83 59.83 59.83 13.3K
09:35 59.81 59.90 59.63 59.63 1.3K
09:36 59.84 59.84 59.84 59.84 0.6K
09:37 59.70 59.70 59.70 59.70 0.3K
09:39 59.48 59.48 59.48 59.48 1.6K
09:43 59.71 59.71 59.71 59.71 0.4K
09:44 59.43 59.43 59.42 59.42 0.9K
09:45 59.45 59.55 59.45 59.55 4.0K
09:49 59.52 59.52 59.52 59.52 0.9K
09:50 59.41 59.41 59.41 59.41 1.4K
09:51 59.58 59.58 59.48 59.48 3.2K
09:53 59.44 59.44 59.44 59.44 0.6K
09:56 59.57 59.57 59.57 59.57 0.5K
09:57 59.57 59.57 59.57 59.57 0.2K
09:58 59.51 59.56 59.51 59.56 0.6K
09:59 59.59 59.74 59.58 59.74 16.9K
10:00 59.71 59.71 59.71 59.71 1.2K
10:01 59.78 59.85 59.74 59.85 3.6K
10:02 59.88 59.89 59.79 59.79 6.2K
10:03 59.76 59.79 59.75 59.78 1.9K
10:04 59.78 59.80 59.78 59.80 1.7K
10:06 59.76 59.76 59.76 59.76 0.4K
10:07 59.76 59.76 59.76 59.76 1.2K
10:09 59.76 59.76 59.76 59.76 0.2K
10:10 59.75 59.85 59.75 59.85 3.4K
10:11 59.87 59.89 59.86 59.86 1.8K
10:12 59.86 59.86 59.86 59.86 0.6K
10:13 59.87 59.91 59.87 59.91 1.9K
10:14 59.90 59.90 59.90 59.90 1.2K
10:15 59.98 60.01 59.98 60.01 2.6K
10:17 59.98 59.98 59.98 59.98 0.4K
10:18 60.00 60.00 59.97 59.97 0.5K
10:19 60.01 60.01 60.01 60.01 0.5K
10:20 60.01 60.01 60.01 60.01 0.5K
10:21 60.02 60.02 60.02 60.02 3.5K
10:22 60.05 60.05 60.05 60.05 1.0K
10:23 60.04 60.04 60.01 60.02 2.8K
10:24 59.98 59.98 59.98 59.98 0.7K
10:25 59.98 59.98 59.94 59.97 3.2K
10:26 59.97 60.00 59.96 59.96 2.4K
10:27 59.94 59.94 59.93 59.94 2.9K
10:28 59.91 59.91 59.91 59.91 0.9K
10:29 59.88 59.90 59.88 59.90 0.8K
10:30 59.90 59.90 59.88 59.88 0.2K
10:31 59.90 59.90 59.90 59.90 0.8K
10:32 59.88 59.93 59.88 59.88 3.8K
10:33 59.92 59.92 59.92 59.92 0.3K
10:34 59.90 59.93 59.87 59.87 2.4K
10:35 59.92 59.92 59.92 59.92 1.6K
10:36 59.91 59.91 59.91 59.91 0.4K
10:37 59.91 59.95 59.90 59.95 5.6K
10:38 59.97 59.99 59.96 59.99 1.9K
10:39 60.00 60.00 60.00 60.00 2.0K
10:40 60.00 60.00 59.97 59.97 0.9K
10:41 59.98 59.98 59.98 59.98 1.3K
10:42 59.95 59.96 59.95 59.96 0.8K
10:43 59.95 59.97 59.95 59.97 3.0K
10:44 60.01 60.01 60.01 60.01 4.3K
10:45 59.97 59.98 59.97 59.98 0.5K
10:46 59.98 60.02 59.98 60.01 11.3K
10:47 60.03 60.03 60.03 60.03 1.1K
10:48 60.04 60.06 60.04 60.06 1.8K
10:49 60.06 60.06 60.06 60.06 2.1K
10:50 60.00 60.00 59.97 59.97 1.9K
10:51 60.00 60.01 60.00 60.01 3.7K
10:52 60.01 60.01 60.00 60.00 0.7K
10:53 60.00 60.00 59.98 59.98 1.9K
10:54 59.98 59.98 59.97 59.98 0.9K
10:55 59.97 59.97 59.96 59.96 1.3K
10:56 59.96 59.96 59.93 59.93 1.7K
10:57 59.93 59.94 59.93 59.94 3.1K
10:58 59.96 59.96 59.96 59.96 3.0K
11:00 59.93 59.95 59.92 59.95 3.3K
11:01 59.93 59.94 59.93 59.94 0.8K
11:02 59.94 59.94 59.90 59.90 3.5K
11:04 59.91 59.91 59.87 59.87 1.1K
11:05 59.83 59.84 59.83 59.84 1.0K
11:06 59.82 59.82 59.77 59.77 3.8K
11:07 59.74 59.77 59.74 59.75 7.7K
11:08 59.79 59.79 59.74 59.74 0.6K
11:09 59.76 59.76 59.71 59.71 3.0K
11:10 59.70 59.70 59.70 59.70 0.2K
11:11 59.70 59.73 59.70 59.72 4.9K
11:12 59.71 59.71 59.69 59.70 3.1K
11:13 59.70 59.75 59.70 59.75 2.5K
11:14 59.74 59.77 59.72 59.77 8.6K
11:15 59.75 59.76 59.75 59.76 4.0K
11:16 59.76 59.76 59.75 59.75 3.4K
11:17 59.75 59.76 59.75 59.76 1.3K
11:18 59.78 59.80 59.76 59.80 3.1K
11:20 59.80 59.80 59.79 59.79 0.7K
11:21 59.78 59.78 59.76 59.76 1.9K
11:22 59.73 59.73 59.71 59.71 1.4K
11:23 59.74 59.74 59.74 59.74 1.4K
11:24 59.75 59.75 59.75 59.75 0.4K
11:25 59.71 59.71 59.71 59.71 1.4K
11:26 59.67 59.67 59.65 59.66 2.0K
11:28 59.60 59.64 59.60 59.62 3.4K
11:29 59.62 59.63 59.62 59.62 1.5K
11:30 59.66 59.69 59.66 59.66 3.6K
11:31 59.64 59.64 59.64 59.64 0.6K
11:32 59.65 59.65 59.65 59.65 1.2K
11:33 59.66 59.68 59.66 59.68 3.0K
11:34 59.68 59.71 59.68 59.71 1.9K
11:35 59.76 59.77 59.76 59.77 1.1K
11:36 59.77 59.81 59.77 59.81 1.2K
11:37 59.82 59.84 59.82 59.84 1.9K
11:39 59.83 59.88 59.83 59.88 2.5K
11:40 59.85 59.90 59.85 59.90 1.7K
11:41 59.90 59.90 59.90 59.90 0.5K
11:42 59.91 59.91 59.91 59.91 1.4K
11:43 59.94 59.96 59.94 59.96 1.5K
11:44 59.96 59.96 59.94 59.96 1.2K
11:45 59.96 59.96 59.94 59.94 1.2K
11:46 59.95 59.97 59.95 59.95 2.5K
11:48 59.94 59.94 59.94 59.94 0.8K
11:49 59.94 59.94 59.94 59.94 0.8K
11:50 59.93 59.94 59.93 59.94 0.2K
11:51 59.94 59.94 59.91 59.91 1.3K
11:52 59.93 59.93 59.93 59.93 0.7K
11:53 59.91 59.95 59.91 59.91 3.5K
11:54 59.91 59.95 59.91 59.95 4.7K
11:55 59.94 59.94 59.93 59.94 1.2K
11:56 59.92 59.92 59.92 59.92 0.7K
11:57 59.88 59.88 59.88 59.88 0.3K
11:58 59.84 59.84 59.84 59.84 0.3K
11:59 59.85 59.88 59.85 59.88 3.2K
12:00 59.90 59.90 59.89 59.90 2.4K
12:01 59.87 59.90 59.87 59.90 2.6K
12:02 59.89 59.89 59.89 59.89 0.1K
12:03 59.88 59.88 59.85 59.85 1.8K
12:05 59.83 59.84 59.83 59.84 1.9K
12:06 59.84 59.85 59.83 59.83 1.5K
12:07 59.82 59.82 59.82 59.82 0.8K
12:08 59.79 59.81 59.79 59.81 2.2K
12:09 59.82 59.82 59.82 59.82 1.1K
12:10 59.85 59.85 59.85 59.85 3.0K
12:11 59.85 59.87 59.85 59.86 1.8K
12:12 59.84 59.84 59.83 59.83 2.7K
12:13 59.80 59.81 59.80 59.81 0.7K
12:14 59.82 59.83 59.82 59.83 1.5K
12:15 59.84 59.93 59.84 59.93 13.3K
12:16 59.94 59.95 59.94 59.94 0.7K
12:17 59.96 60.00 59.96 60.00 2.4K
12:18 59.97 59.97 59.93 59.93 10.3K
12:21 59.87 59.87 59.85 59.85 2.0K
12:23 59.78 59.78 59.78 59.78 0.9K
12:24 59.79 59.80 59.78 59.80 1.0K
12:25 59.83 59.83 59.83 59.83 3.5K
12:26 59.76 59.76 59.76 59.76 0.2K
12:28 59.77 59.78 59.77 59.78 2.1K
12:29 59.79 59.79 59.76 59.76 1.8K
12:30 59.77 59.82 59.77 59.82 1.5K
12:31 59.84 59.87 59.84 59.87 0.9K
12:32 59.82 59.82 59.82 59.82 0.1K
12:33 59.85 59.85 59.82 59.82 0.8K
12:34 59.82 59.84 59.82 59.82 1.0K
12:35 59.82 59.82 59.82 59.82 0.2K
12:36 59.84 59.84 59.84 59.84 0.3K
12:37 59.84 59.84 59.84 59.84 0.4K
12:38 59.85 59.85 59.85 59.85 1.0K
12:39 59.86 59.86 59.86 59.86 1.2K
12:40 59.82 59.83 59.80 59.80 1.2K
12:41 59.82 59.84 59.80 59.80 1.5K
12:42 59.84 59.87 59.84 59.87 2.0K
12:43 59.85 59.85 59.82 59.82 1.7K
12:44 59.84 59.84 59.82 59.82 1.8K
12:45 59.78 59.80 59.77 59.80 3.0K
12:47 59.83 59.83 59.83 59.83 0.4K
12:48 59.82 59.84 59.81 59.81 2.4K
12:49 59.79 59.79 59.79 59.79 0.6K
12:51 59.75 59.75 59.75 59.75 0.4K
12:52 59.78 59.78 59.78 59.78 1.8K
12:53 59.78 59.78 59.78 59.78 0.7K
12:54 59.74 59.74 59.74 59.74 0.7K
12:55 59.73 59.74 59.73 59.74 0.8K
12:56 59.73 59.73 59.73 59.73 0.5K
12:57 59.75 59.75 59.75 59.75 0.4K
12:58 59.73 59.73 59.73 59.73 1.7K
12:59 59.70 59.73 59.70 59.73 2.1K
13:00 59.73 59.79 59.73 59.75 4.1K
13:01 59.75 59.75 59.75 59.75 0.8K
13:02 59.78 59.78 59.77 59.78 1.3K
13:03 59.75 59.77 59.75 59.76 3.3K
13:04 59.76 59.76 59.76 59.76 1.1K
13:05 59.80 59.80 59.80 59.80 2.1K
13:06 59.79 59.79 59.79 59.79 0.5K
13:07 59.79 59.82 59.79 59.80 3.4K
13:09 59.79 59.79 59.79 59.79 1.0K
13:10 59.80 59.83 59.80 59.83 2.1K
13:12 59.81 59.88 59.81 59.88 3.7K
13:13 59.88 59.88 59.88 59.88 1.0K
13:14 59.83 59.91 59.83 59.91 4.8K
13:15 59.91 59.91 59.87 59.87 1.4K
13:16 59.87 59.89 59.87 59.89 0.8K
13:17 59.89 59.92 59.89 59.92 3.8K
13:18 59.93 59.93 59.93 59.93 1.4K
13:19 59.88 59.88 59.88 59.88 2.2K
13:20 59.84 59.84 59.82 59.82 1.4K
13:21 59.75 59.75 59.67 59.67 2.4K
13:22 59.67 59.67 59.67 59.67 0.7K
13:23 59.66 59.66 59.66 59.66 1.4K
13:24 59.66 59.66 59.66 59.66 0.7K
13:25 59.66 59.73 59.66 59.73 3.6K
13:26 59.72 59.73 59.72 59.73 1.7K
13:27 59.71 59.73 59.71 59.73 2.0K
13:30 59.69 59.70 59.65 59.65 1.5K
13:31 59.65 59.71 59.65 59.71 2.4K
13:32 59.69 59.69 59.69 59.69 1.4K
13:33 59.68 59.68 59.68 59.68 0.7K
13:34 59.68 59.68 59.68 59.68 0.8K
13:35 59.67 59.67 59.65 59.67 3.4K
13:36 59.67 59.67 59.67 59.67 0.4K
13:37 59.61 59.71 59.61 59.70 4.8K
13:38 59.72 59.72 59.71 59.71 2.7K
13:39 59.68 59.68 59.68 59.68 0.7K
13:40 59.69 59.69 59.67 59.67 1.2K
13:41 59.67 59.70 59.67 59.70 1.6K
13:43 59.68 59.68 59.65 59.68 3.5K
13:44 59.69 59.69 59.66 59.66 1.6K
13:45 59.67 59.67 59.65 59.65 1.2K
13:46 59.64 59.65 59.64 59.65 0.7K
13:47 59.64 59.64 59.61 59.61 1.1K
13:48 59.63 59.63 59.63 59.63 0.7K
13:49 59.60 59.60 59.54 59.54 2.4K
13:50 59.54 59.55 59.54 59.55 1.4K
13:51 59.55 59.55 59.48 59.48 2.8K
13:52 59.49 59.51 59.49 59.51 0.6K
13:53 59.52 59.52 59.52 59.52 3.8K
13:54 59.53 59.53 59.47 59.49 1.6K
13:55 59.49 59.50 59.49 59.50 1.3K
13:57 59.48 59.48 59.44 59.44 2.1K
13:58 59.43 59.44 59.40 59.44 11.4K
13:59 59.42 59.48 59.42 59.44 4.2K
14:00 59.44 59.47 59.43 59.44 18.9K
14:01 59.45 59.48 59.45 59.46 3.2K
14:02 59.46 59.46 59.45 59.45 1.0K
14:03 59.47 59.48 59.44 59.47 4.0K
14:04 59.48 59.48 59.42 59.42 9.1K
14:05 59.43 59.49 59.43 59.49 3.2K
14:06 59.49 59.53 59.47 59.53 4.0K
14:07 59.53 59.53 59.48 59.50 1.8K
14:08 59.51 59.54 59.51 59.54 1.6K
14:09 59.54 59.54 59.51 59.51 1.9K
14:10 59.51 59.53 59.51 59.53 1.4K
14:11 59.55 59.55 59.53 59.53 1.4K
14:12 59.56 59.58 59.56 59.58 2.3K
14:13 59.56 59.56 59.54 59.54 2.6K
14:14 59.57 59.58 59.57 59.58 1.1K
14:15 59.61 59.64 59.61 59.64 1.6K
14:16 59.66 59.69 59.66 59.69 2.6K
14:17 59.72 59.77 59.72 59.77 3.8K
14:18 59.78 59.78 59.76 59.77 3.1K
14:19 59.77 59.77 59.77 59.77 2.0K
14:20 59.77 59.83 59.77 59.83 3.4K
14:21 59.82 59.90 59.82 59.89 3.7K
14:22 59.89 59.93 59.85 59.85 6.0K
14:23 59.84 59.85 59.82 59.85 4.2K
14:24 59.85 59.86 59.84 59.84 3.6K
14:25 59.85 59.85 59.84 59.84 1.7K
14:26 59.86 59.86 59.83 59.83 3.2K
14:27 59.79 59.79 59.77 59.77 1.9K
14:28 59.77 59.77 59.77 59.77 0.4K
14:29 59.76 59.76 59.76 59.76 1.4K
14:30 59.76 59.76 59.74 59.76 1.8K
14:31 59.75 59.76 59.73 59.73 1.4K
14:32 59.71 59.71 59.69 59.70 3.2K
14:33 59.70 59.70 59.66 59.66 2.7K
14:34 59.68 59.68 59.68 59.68 2.9K
14:35 59.65 59.65 59.62 59.65 3.5K
14:36 59.64 59.65 59.64 59.65 2.6K
14:37 59.73 59.73 59.73 59.73 3.2K
14:38 59.72 59.73 59.72 59.73 6.0K
14:39 59.77 59.77 59.77 59.77 0.3K
14:40 59.77 59.80 59.77 59.80 4.0K
14:41 59.83 59.86 59.83 59.86 4.4K
14:42 59.84 59.89 59.84 59.87 3.5K
14:43 59.85 59.86 59.85 59.86 2.4K
14:44 59.86 59.87 59.83 59.86 0.9K
14:45 59.87 59.87 59.87 59.87 1.3K
14:46 59.83 59.83 59.78 59.78 3.7K
14:47 59.77 59.80 59.71 59.71 5.4K
14:48 59.74 59.77 59.74 59.77 5.0K
14:49 59.77 59.79 59.75 59.76 2.8K
14:50 59.77 59.77 59.74 59.75 1.9K
14:51 59.75 59.79 59.73 59.79 3.4K
14:52 59.76 59.76 59.76 59.76 0.6K
14:53 59.77 59.77 59.77 59.77 1.1K
14:54 59.75 59.75 59.70 59.73 6.4K
14:55 59.76 59.76 59.76 59.76 1.7K
14:56 59.78 59.78 59.78 59.78 1.6K
14:57 59.71 59.73 59.71 59.72 2.6K
14:58 59.72 59.73 59.72 59.72 3.9K
14:59 59.67 59.68 59.67 59.68 1.5K
15:00 59.67 59.68 59.67 59.68 3.6K
15:01 59.71 59.71 59.66 59.67 3.4K
15:02 59.66 59.66 59.59 59.59 1.8K
15:03 59.59 59.59 59.57 59.57 2.0K
15:04 59.58 59.60 59.56 59.58 4.2K
15:05 59.55 59.60 59.55 59.60 1.9K
15:06 59.60 59.63 59.60 59.63 1.7K
15:07 59.63 59.68 59.63 59.67 3.1K
15:08 59.67 59.68 59.63 59.63 4.3K
15:09 59.63 59.65 59.59 59.59 6.0K
15:10 59.58 59.61 59.56 59.60 3.3K
15:11 59.61 59.61 59.60 59.61 2.8K
15:12 59.60 59.60 59.60 59.60 1.3K
15:13 59.59 59.59 59.58 59.58 4.0K
15:14 59.55 59.55 59.55 59.55 0.1K
15:15 59.55 59.58 59.55 59.58 3.0K
15:16 59.57 59.57 59.56 59.56 2.0K
15:17 59.57 59.58 59.57 59.57 3.9K
15:18 59.58 59.58 59.58 59.58 1.4K
15:19 59.57 59.57 59.55 59.56 3.2K
15:20 59.57 59.63 59.57 59.63 4.2K
15:22 59.59 59.59 59.59 59.59 1.5K
15:23 59.59 59.61 59.59 59.60 6.2K
15:24 59.55 59.56 59.55 59.56 2.7K
15:25 59.55 59.55 59.54 59.55 2.3K
15:26 59.54 59.54 59.54 59.54 1.4K
15:27 59.54 59.55 59.54 59.55 1.5K
15:28 59.53 59.55 59.52 59.54 4.3K
15:29 59.56 59.56 59.56 59.56 0.5K
15:30 59.58 59.61 59.58 59.61 2.4K
15:31 59.62 59.65 59.62 59.64 2.5K
15:32 59.65 59.67 59.65 59.67 3.1K
15:33 59.66 59.67 59.62 59.62 5.2K
15:34 59.62 59.62 59.59 59.60 4.4K
15:35 59.59 59.61 59.59 59.61 1.7K
15:36 59.61 59.61 59.57 59.57 4.5K
15:37 59.57 59.59 59.57 59.59 2.7K
15:38 59.60 59.60 59.57 59.59 3.3K
15:39 59.58 59.61 59.58 59.61 2.4K
15:40 59.66 59.67 59.66 59.67 5.2K
15:41 59.68 59.68 59.67 59.68 6.2K
15:42 59.69 59.71 59.69 59.68 3.3K
15:43 59.70 59.72 59.70 59.72 3.7K
15:44 59.72 59.75 59.72 59.75 4.5K
15:45 59.76 59.76 59.70 59.71 11.8K
15:46 59.71 59.71 59.68 59.68 5.5K
15:47 59.65 59.69 59.65 59.69 5.9K
15:48 59.67 59.69 59.67 59.69 3.9K
15:49 59.69 59.71 59.67 59.71 8.5K
15:50 59.68 59.70 59.65 59.68 14.4K
15:51 59.69 59.70 59.67 59.67 8.1K
15:52 59.70 59.75 59.70 59.75 3.5K
15:53 59.77 59.82 59.77 59.82 5.0K
15:54 59.80 59.80 59.76 59.78 15.1K
15:55 59.75 59.80 59.69 59.80 11.5K
15:56 59.80 59.80 59.72 59.73 16.1K
15:57 59.75 59.78 59.74 59.75 21.4K
15:58 59.76 59.78 59.75 59.76 29.8K
15:59 59.76 59.82 59.76 59.82 280.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음