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 | ₩8,338 | ₩8,646 | ₩7,621 | ₩7,855 | -5.79% | 1357.9만 |
| 2026.09.28–2026.10.02 | ₩8,231 | ₩8,426 | ₩7,788 | ₩8,298 | +0.81% | 1178.2만 |
| 2026.09.21–2026.09.25 | ₩8,016 | ₩8,579 | ₩7,440 | ₩8,298 | +3.51% | 1236.8만 |
| 2026.09.14–2026.09.18 | ₩7,453 | ₩8,083 | ₩7,292 | ₩7,802 | +4.68% | 1266.8만 |
| 2026.09.08–2026.09.11 | ₩7,815 | ₩7,909 | ₩7,252 | ₩7,534 | -3.60% | 1090.7만 |
| 2026.08.31–2026.09.04 | ₩7,761 | ₩8,066 | ₩7,292 | ₩7,989 | +2.94% | 1144.7만 |
| 2026.08.24–2026.08.28 | ₩8,070 | ₩8,325 | ₩7,641 | ₩7,829 | -2.99% | 1214.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,834 |
| ₩8,914 |
| ₩7,654 |
| ₩7,989 |
| -9.56% |
| 1234.4만 |
| 2026.08.10–2026.08.14 | ₩9,893 | ₩9,893 | ₩8,888 | ₩8,968 | -9.35% | 1195.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,370 | ₩11,153 | ₩9,370 | ₩9,893 | +5.58% | 2032.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,070 | ₩9,611 | ₩7,775 | ₩9,048 | +12.13% | 2592.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,351 | ₩8,532 | ₩7,232 | ₩7,788 | -6.74% | 1827.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,022 | ₩9,283 | ₩8,271 | ₩8,351 | -7.43% | 2327.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,188 | ₩10,697 | ₩9,062 | ₩9,303 | -8.68% | 2019.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,483 | ₩10,898 | ₩9,886 | ₩10,161 | -3.07% | 1275.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,719 | ₩11,267 | ₩9,397 | ₩10,523 | +8.28% | 2143.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,022 | ₩9,699 | ₩8,646 | ₩9,678 | +7.28% | 1961.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,989 | ₩8,740 | ₩7,118 | ₩8,378 | +4.87% | 2469.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,909 | ₩8,283 | ₩7,373 | ₩7,963 | +0.68% | 1927만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,890 | ₩8,345 | ₩6,857 | ₩8,110 | +17.70% | 2178만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,367 | ₩6,729 | ₩5,590 | ₩6,635 | +4.21% | 2219.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,890 | ₩6,937 | ₩6,139 | ₩6,367 | -7.59% | 2238.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,804 | ₩7,366 | ₩4,987 | ₩7,091 | +22.17% | 4532.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,295 | ₩5,610 | ₩4,764 | ₩5,362 | +1.27% | 3516.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,925 | ₩6,501 | ₩4,873 | ₩5,282 | -10.86% | 3734.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,893 | ₩6,381 | ₩4,839 | ₩6,099 | +24.66% | 3050.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,705 | ₩5,576 | ₩4,571 | ₩5,121 | +8.83% | 2533.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,745 | ₩5,101 | ₩4,517 | ₩4,826 | +1.69% | 1799.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,544 | ₩5,080 | ₩4,477 | ₩4,732 | +4.13% | 2345.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,558 | ₩4,674 | ₩4,048 | ₩4,263 | -6.47% | 2555만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,625 | ₩5,121 | ₩4,437 | ₩4,517 | -2.32% | 2962만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,429 | ₩5,590 | ₩4,678 | ₩4,853 | -10.62% | 2521.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,837 | ₩6,971 | ₩5,845 | ₩5,952 | -12.94% | 1909.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,212 | ₩7,306 | ₩6,703 | ₩6,984 | -3.16% | 1128.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,847 | ₩8,928 | ₩6,602 | ₩7,172 | -18.94% | 2148.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,274 | ₩8,820 | ₩6,260 | ₩8,740 | +39.32% | 2208.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,971 | ₩7,044 | ₩6,193 | ₩6,220 | -10.77% | 1238.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,837 | ₩7,393 | ₩6,568 | ₩7,024 | +2.75% | 1272.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,131 | ₩7,198 | ₩6,280 | ₩7,064 | -0.94% | 1937.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,207 | ₩7,118 | ₩6,173 | ₩7,105 | +14.47% | 1818.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,220 | ₩6,394 | ₩6,046 | ₩6,126 | -1.51% | 1088만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,582 | ₩6,783 | ₩6,260 | ₩6,314 | -4.07% | 859만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,761 | ₩7,882 | ₩6,542 | ₩6,568 | -15.37% | 2552.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,930 | ₩8,070 | ₩6,930 | ₩7,694 | +11.03% | 3158.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,965 | ₩6,971 | ₩5,912 | ₩6,930 | +16.18% | 2137.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,054 | ₩6,166 | ₩4,960 | ₩6,113 | +20.95% | 1918.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,295 | ₩5,315 | ₩4,799 | ₩5,080 | -4.05% | 1973.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,416 | ₩5,550 | ₩4,960 | ₩5,255 | -2.97% | 1512.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,194 | ₩5,429 | ₩4,759 | ₩5,268 | +1.42% | 2242.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,630 | ₩5,845 | ₩4,879 | ₩5,174 | -8.10% | 2074.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,630 | ₩5,979 | ₩5,509 | ₩5,563 | -1.19% | 1811.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,469 | ₩5,992 | ₩5,349 | ₩5,469 | 0.00% | 1567.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,576 | ₩5,690 | ₩5,268 | ₩5,295 | -5.05% | 554.4만 |
|---|