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 | ₩8,341 | ₩8,649 | ₩7,623 | ₩7,858 | -5.79% | 1357.9만 |
| 2026.09.28–2026.10.02 | ₩8,234 | ₩8,429 | ₩7,791 | ₩8,301 | +0.81% | 1178.2만 |
| 2026.09.21–2026.09.25 | ₩8,019 | ₩8,582 | ₩7,442 | ₩8,301 | +3.51% | 1236.8만 |
| 2026.09.14–2026.09.18 | ₩7,456 | ₩8,086 | ₩7,295 | ₩7,805 | +4.68% | 1266.8만 |
| 2026.09.08–2026.09.11 | ₩7,818 | ₩7,912 | ₩7,255 | ₩7,536 | -3.60% | 1090.7만 |
| 2026.08.31–2026.09.04 | ₩7,764 | ₩8,069 | ₩7,295 | ₩7,992 | +2.94% | 1144.7만 |
| 2026.08.24–2026.08.28 | ₩8,073 | ₩8,327 | ₩7,644 | ₩7,831 | -2.99% | 1214.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,837 |
| ₩8,918 |
| ₩7,657 |
| ₩7,992 |
| -9.56% |
| 1234.4만 |
| 2026.08.10–2026.08.14 | ₩9,896 | ₩9,896 | ₩8,891 | ₩8,971 | -9.35% | 1195.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,373 | ₩11,157 | ₩9,373 | ₩9,896 | +5.58% | 2032.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,073 | ₩9,615 | ₩7,778 | ₩9,052 | +12.13% | 2592.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,354 | ₩8,535 | ₩7,235 | ₩7,791 | -6.74% | 1827.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,025 | ₩9,286 | ₩8,274 | ₩8,354 | -7.43% | 2327.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,191 | ₩10,701 | ₩9,065 | ₩9,306 | -8.68% | 2019.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,486 | ₩10,902 | ₩9,890 | ₩10,165 | -3.07% | 1275.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,722 | ₩11,271 | ₩9,400 | ₩10,527 | +8.28% | 2143.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,025 | ₩9,702 | ₩8,649 | ₩9,682 | +7.28% | 1961.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,992 | ₩8,743 | ₩7,121 | ₩8,381 | +4.87% | 2469.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,912 | ₩8,286 | ₩7,375 | ₩7,965 | +0.68% | 1927만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,893 | ₩8,348 | ₩6,859 | ₩8,113 | +17.70% | 2178만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,370 | ₩6,732 | ₩5,592 | ₩6,638 | +4.21% | 2219.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,893 | ₩6,940 | ₩6,142 | ₩6,370 | -7.59% | 2238.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,806 | ₩7,369 | ₩4,988 | ₩7,094 | +22.17% | 4532.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,297 | ₩5,612 | ₩4,766 | ₩5,364 | +1.27% | 3516.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,927 | ₩6,504 | ₩4,874 | ₩5,283 | -10.86% | 3734.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,895 | ₩6,383 | ₩4,841 | ₩6,101 | +24.66% | 3050.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,707 | ₩5,578 | ₩4,573 | ₩5,123 | +8.83% | 2533.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,747 | ₩5,102 | ₩4,519 | ₩4,828 | +1.69% | 1799.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,546 | ₩5,082 | ₩4,479 | ₩4,734 | +4.13% | 2345.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,559 | ₩4,676 | ₩4,050 | ₩4,264 | -6.47% | 2555만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,626 | ₩5,123 | ₩4,439 | ₩4,519 | -2.32% | 2962만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,431 | ₩5,592 | ₩4,680 | ₩4,854 | -10.62% | 2521.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,839 | ₩6,973 | ₩5,847 | ₩5,954 | -12.94% | 1909.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,214 | ₩7,308 | ₩6,705 | ₩6,987 | -3.16% | 1128.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,850 | ₩8,931 | ₩6,604 | ₩7,174 | -18.94% | 2148.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,276 | ₩8,824 | ₩6,262 | ₩8,743 | +39.32% | 2208.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,973 | ₩7,047 | ₩6,195 | ₩6,222 | -10.77% | 1238.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,839 | ₩7,396 | ₩6,571 | ₩7,027 | +2.75% | 1272.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,134 | ₩7,201 | ₩6,282 | ₩7,067 | -0.94% | 1937.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,209 | ₩7,121 | ₩6,175 | ₩7,107 | +14.47% | 1818.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,222 | ₩6,396 | ₩6,048 | ₩6,128 | -1.51% | 1088만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,584 | ₩6,785 | ₩6,262 | ₩6,316 | -4.07% | 859만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,764 | ₩7,885 | ₩6,544 | ₩6,571 | -15.37% | 2552.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,933 | ₩8,073 | ₩6,933 | ₩7,697 | +11.03% | 3158.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,967 | ₩6,973 | ₩5,914 | ₩6,933 | +16.18% | 2137.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,055 | ₩6,169 | ₩4,962 | ₩6,115 | +20.95% | 1918.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,297 | ₩5,317 | ₩4,801 | ₩5,082 | -4.05% | 1973.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,418 | ₩5,552 | ₩4,962 | ₩5,257 | -2.97% | 1512.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,196 | ₩5,431 | ₩4,760 | ₩5,270 | +1.42% | 2242.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,632 | ₩5,847 | ₩4,881 | ₩5,176 | -8.10% | 2074.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,632 | ₩5,981 | ₩5,511 | ₩5,565 | -1.19% | 1811.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,471 | ₩5,994 | ₩5,351 | ₩5,471 | 0.00% | 1567.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,578 | ₩5,692 | ₩5,270 | ₩5,297 | -5.05% | 554.4만 |
|---|