시장 데이터를 불러오는 중
전체 종목
Frontier Group Holdings, Inc. - Common Stock 과거 주가
Frontier Group Holdings, Inc. - Common Stock · ULCC · NASDAQ
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Frontier Group Holdings, Inc. - Common Stock · ULCC · NASDAQ
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩8,335 | ₩8,643 | ₩7,618 | ₩7,853 | -5.79% | 1357.9만 |
| 2026.09.28–2026.10.02 | ₩8,228 | ₩8,423 | ₩7,786 | ₩8,295 | +0.81% | 1178.2만 |
| 2026.09.21–2026.09.25 | ₩8,013 | ₩8,576 | ₩7,437 | ₩8,295 | +3.51% | 1236.8만 |
| 2026.09.14–2026.09.18 | ₩7,451 | ₩8,080 | ₩7,290 | ₩7,799 | +4.68% | 1266.8만 |
| 2026.09.08–2026.09.11 | ₩7,812 | ₩7,906 | ₩7,250 | ₩7,531 | -3.60% | 1090.7만 |
| 2026.08.31–2026.09.04 | ₩7,759 | ₩8,063 | ₩7,290 | ₩7,987 | +2.94% | 1144.7만 |
| 2026.08.24–2026.08.28 | ₩8,067 | ₩8,322 | ₩7,638 | ₩7,826 | -2.99% | 1214.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,831 |
| ₩8,911 |
| ₩7,652 |
| ₩7,987 |
| -9.56% |
| 1234.4만 |
| 2026.08.10–2026.08.14 | ₩9,889 | ₩9,889 | ₩8,884 | ₩8,965 | -9.35% | 1195.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,367 | ₩11,149 | ₩9,367 | ₩9,889 | +5.58% | 2032.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,067 | ₩9,608 | ₩7,772 | ₩9,045 | +12.13% | 2592.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,348 | ₩8,529 | ₩7,229 | ₩7,786 | -6.74% | 1827.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,018 | ₩9,280 | ₩8,268 | ₩8,348 | -7.43% | 2327.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,184 | ₩10,693 | ₩9,059 | ₩9,300 | -8.68% | 2019.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,479 | ₩10,894 | ₩9,883 | ₩10,157 | -3.07% | 1275.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,715 | ₩11,263 | ₩9,394 | ₩10,519 | +8.28% | 2143.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,018 | ₩9,695 | ₩8,643 | ₩9,675 | +7.28% | 1961.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,987 | ₩8,737 | ₩7,116 | ₩8,375 | +4.87% | 2469.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,906 | ₩8,280 | ₩7,370 | ₩7,960 | +0.68% | 1927만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,888 | ₩8,342 | ₩6,854 | ₩8,107 | +17.70% | 2178만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,365 | ₩6,727 | ₩5,588 | ₩6,633 | +4.21% | 2219.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,888 | ₩6,935 | ₩6,137 | ₩6,365 | -7.59% | 2238.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,802 | ₩7,363 | ₩4,985 | ₩7,089 | +22.17% | 4532.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,293 | ₩5,608 | ₩4,762 | ₩5,360 | +1.27% | 3516.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,923 | ₩6,499 | ₩4,871 | ₩5,280 | -10.86% | 3734.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,891 | ₩6,378 | ₩4,837 | ₩6,097 | +24.66% | 3050.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,703 | ₩5,574 | ₩4,569 | ₩5,119 | +8.83% | 2533.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,744 | ₩5,099 | ₩4,516 | ₩4,824 | +1.69% | 1799.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,543 | ₩5,079 | ₩4,476 | ₩4,730 | +4.13% | 2345.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,556 | ₩4,673 | ₩4,047 | ₩4,261 | -6.47% | 2555만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,623 | ₩5,119 | ₩4,435 | ₩4,516 | -2.32% | 2962만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,427 | ₩5,588 | ₩4,677 | ₩4,851 | -10.62% | 2521.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,834 | ₩6,968 | ₩5,842 | ₩5,950 | -12.94% | 1909.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,209 | ₩7,303 | ₩6,700 | ₩6,982 | -3.16% | 1128.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,844 | ₩8,925 | ₩6,600 | ₩7,169 | -18.94% | 2148.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,271 | ₩8,817 | ₩6,258 | ₩8,737 | +39.32% | 2208.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,968 | ₩7,042 | ₩6,191 | ₩6,218 | -10.77% | 1238.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,834 | ₩7,390 | ₩6,566 | ₩7,022 | +2.75% | 1272.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,129 | ₩7,196 | ₩6,278 | ₩7,062 | -0.94% | 1937.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,204 | ₩7,116 | ₩6,171 | ₩7,102 | +14.47% | 1818.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,218 | ₩6,392 | ₩6,043 | ₩6,124 | -1.51% | 1088만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,579 | ₩6,781 | ₩6,258 | ₩6,311 | -4.07% | 859만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,759 | ₩7,879 | ₩6,539 | ₩6,566 | -15.37% | 2552.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,928 | ₩8,067 | ₩6,928 | ₩7,692 | +11.03% | 3158.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,963 | ₩6,968 | ₩5,909 | ₩6,928 | +16.18% | 2137.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,052 | ₩6,164 | ₩4,958 | ₩6,110 | +20.95% | 1918.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,293 | ₩5,313 | ₩4,797 | ₩5,079 | -4.05% | 1973.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,414 | ₩5,548 | ₩4,958 | ₩5,253 | -2.97% | 1512.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,193 | ₩5,427 | ₩4,757 | ₩5,266 | +1.42% | 2242.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,628 | ₩5,842 | ₩4,878 | ₩5,172 | -8.10% | 2074.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,628 | ₩5,976 | ₩5,507 | ₩5,561 | -1.19% | 1811.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,467 | ₩5,990 | ₩5,347 | ₩5,467 | 0.00% | 1567.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,574 | ₩5,688 | ₩5,266 | ₩5,293 | -5.05% | 554.4만 |
|---|