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 | ₩8,343 | ₩8,651 | ₩7,625 | ₩7,860 | -5.79% | 1357.9만 |
| 2026.09.28–2026.10.02 | ₩8,235 | ₩8,431 | ₩7,793 | ₩8,302 | +0.81% | 1178.2만 |
| 2026.09.21–2026.09.25 | ₩8,021 | ₩8,584 | ₩7,444 | ₩8,302 | +3.51% | 1236.8만 |
| 2026.09.14–2026.09.18 | ₩7,457 | ₩8,088 | ₩7,296 | ₩7,806 | +4.68% | 1266.8만 |
| 2026.09.08–2026.09.11 | ₩7,819 | ₩7,913 | ₩7,256 | ₩7,538 | -3.60% | 1090.7만 |
| 2026.08.31–2026.09.04 | ₩7,766 | ₩8,070 | ₩7,296 | ₩7,994 | +2.94% | 1144.7만 |
| 2026.08.24–2026.08.28 | ₩8,074 | ₩8,329 | ₩7,645 | ₩7,833 | -2.99% | 1214.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,839 |
| ₩8,919 |
| ₩7,658 |
| ₩7,994 |
| -9.56% |
| 1234.4만 |
| 2026.08.10–2026.08.14 | ₩9,898 | ₩9,898 | ₩8,892 | ₩8,973 | -9.35% | 1195.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,375 | ₩11,159 | ₩9,375 | ₩9,898 | +5.58% | 2032.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,074 | ₩9,617 | ₩7,779 | ₩9,053 | +12.13% | 2592.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,356 | ₩8,537 | ₩7,236 | ₩7,793 | -6.74% | 1827.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,027 | ₩9,288 | ₩8,275 | ₩8,356 | -7.43% | 2327.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,193 | ₩10,703 | ₩9,067 | ₩9,308 | -8.68% | 2019.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,488 | ₩10,904 | ₩9,892 | ₩10,167 | -3.07% | 1275.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,724 | ₩11,273 | ₩9,402 | ₩10,529 | +8.28% | 2143.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,027 | ₩9,704 | ₩8,651 | ₩9,684 | +7.28% | 1961.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,994 | ₩8,745 | ₩7,122 | ₩8,383 | +4.87% | 2469.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,913 | ₩8,288 | ₩7,377 | ₩7,967 | +0.68% | 1927만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,894 | ₩8,349 | ₩6,860 | ₩8,115 | +17.70% | 2178만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,371 | ₩6,733 | ₩5,593 | ₩6,639 | +4.21% | 2219.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,894 | ₩6,941 | ₩6,143 | ₩6,371 | -7.59% | 2238.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,808 | ₩7,370 | ₩4,989 | ₩7,095 | +22.17% | 4532.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,298 | ₩5,613 | ₩4,767 | ₩5,365 | +1.27% | 3516.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,928 | ₩6,505 | ₩4,875 | ₩5,284 | -10.86% | 3734.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,896 | ₩6,384 | ₩4,842 | ₩6,103 | +24.66% | 3050.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,708 | ₩5,580 | ₩4,574 | ₩5,124 | +8.83% | 2533.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,748 | ₩5,103 | ₩4,520 | ₩4,828 | +1.69% | 1799.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,547 | ₩5,083 | ₩4,480 | ₩4,735 | +4.13% | 2345.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,560 | ₩4,677 | ₩4,051 | ₩4,265 | -6.47% | 2555만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,627 | ₩5,124 | ₩4,440 | ₩4,520 | -2.32% | 2962만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,432 | ₩5,593 | ₩4,681 | ₩4,855 | -10.62% | 2521.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,840 | ₩6,974 | ₩5,848 | ₩5,955 | -12.94% | 1909.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,216 | ₩7,310 | ₩6,706 | ₩6,988 | -3.16% | 1128.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,852 | ₩8,933 | ₩6,606 | ₩7,176 | -18.94% | 2148.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,277 | ₩8,825 | ₩6,264 | ₩8,745 | +39.32% | 2208.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,974 | ₩7,048 | ₩6,197 | ₩6,223 | -10.77% | 1238.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,840 | ₩7,397 | ₩6,572 | ₩7,028 | +2.75% | 1272.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,135 | ₩7,202 | ₩6,284 | ₩7,068 | -0.94% | 1937.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,210 | ₩7,122 | ₩6,176 | ₩7,109 | +14.47% | 1818.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,223 | ₩6,398 | ₩6,049 | ₩6,129 | -1.51% | 1088만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,585 | ₩6,787 | ₩6,264 | ₩6,317 | -4.07% | 859만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,766 | ₩7,886 | ₩6,545 | ₩6,572 | -15.37% | 2552.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,934 | ₩8,074 | ₩6,934 | ₩7,699 | +11.03% | 3158.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,969 | ₩6,974 | ₩5,915 | ₩6,934 | +16.18% | 2137.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,056 | ₩6,170 | ₩4,963 | ₩6,116 | +20.95% | 1918.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,298 | ₩5,318 | ₩4,802 | ₩5,083 | -4.05% | 1973.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,419 | ₩5,553 | ₩4,963 | ₩5,258 | -2.97% | 1512.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,197 | ₩5,432 | ₩4,761 | ₩5,271 | +1.42% | 2242.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,633 | ₩5,848 | ₩4,882 | ₩5,177 | -8.10% | 2074.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,633 | ₩5,982 | ₩5,512 | ₩5,566 | -1.19% | 1811.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,472 | ₩5,995 | ₩5,352 | ₩5,472 | 0.00% | 1567.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,580 | ₩5,694 | ₩5,271 | ₩5,298 | -5.05% | 554.4만 |
|---|