Frontera Energy

FEC
🏛️ 미국 →
3.81
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 7.84 8.15 7.84 8.14 0.0M
2021-12-30 8.25 8.25 7.70 7.73 0.0M
2021-12-29 7.45 7.83 7.45 7.81 0.0M
2021-12-28 7.71 7.71 7.71 7.71 0.0M
2021-12-27 7.70 7.75 7.30 7.69 0.0M
2021-12-23 6.98 7.20 6.90 7.12 0.0M
2021-12-22 6.74 7.05 6.74 6.84 0.0M
2021-12-21 6.64 6.83 6.64 6.74 0.0M
2021-12-20 5.87 6.53 5.87 6.51 0.0M
2021-12-17 5.91 6.27 5.87 6.20 0.0M
2021-12-16 5.50 5.95 5.50 5.84 0.0M
2021-12-15 5.06 5.49 5.06 5.49 0.0M
2021-12-14 5.60 5.60 5.43 5.51 0.0M
2021-12-13 5.66 5.68 5.52 5.58 0.0M
2021-12-10 5.68 5.69 5.66 5.67 0.0M
2021-12-09 5.77 5.97 5.73 5.75 0.1M
2021-12-08 5.73 5.96 5.73 5.87 0.1M
2021-12-07 5.69 5.78 5.68 5.75 0.0M
2021-12-06 5.45 5.55 5.41 5.52 0.0M
2021-12-03 5.53 5.53 5.19 5.24 0.0M
2021-12-02 5.03 5.44 5.03 5.34 0.0M
2021-12-01 5.48 5.49 5.19 5.19 0.0M
2021-11-30 5.49 5.49 5.17 5.36 0.0M
2021-11-29 5.80 5.95 5.58 5.63 0.1M
2021-11-26 5.78 5.78 5.75 5.75 0.0M
2021-11-24 6.03 6.24 6.00 6.24 0.0M
2021-11-23 5.93 5.98 5.91 5.98 0.0M
2021-11-22 5.95 5.95 5.76 5.79 0.0M
2021-11-19 6.82 6.82 5.83 5.95 0.0M
2021-11-18 6.93 6.94 6.82 6.82 0.0M
2021-11-17 6.81 6.86 6.73 6.78 0.0M
2021-11-16 6.75 6.92 6.72 6.75 0.0M
2021-11-15 6.35 6.71 6.35 6.71 0.0M
2021-11-12 6.50 6.50 6.32 6.40 0.0M
2021-11-11 6.61 6.61 6.56 6.56 0.0M
2021-11-10 6.68 6.68 6.58 6.60 0.0M
2021-11-09 6.70 6.85 6.67 6.85 0.0M
2021-11-08 6.88 6.94 6.82 6.88 0.0M
2021-11-05 6.68 6.83 6.57 6.83 0.0M
2021-11-04 6.85 6.98 6.65 6.70 0.0M
2021-11-03 6.97 7.00 6.76 6.77 0.0M
2021-11-02 7.47 7.52 7.38 7.42 0.0M
2021-11-01 7.28 7.51 7.28 7.42 0.0M
2021-10-29 7.24 7.24 6.92 6.99 0.0M
2021-10-28 6.91 7.30 6.90 7.21 0.0M
2021-10-27 7.18 7.35 6.97 7.00 0.0M
2021-10-26 7.15 7.23 7.02 7.20 0.0M
2021-10-25 7.20 7.26 7.06 7.10 0.0M
2021-10-22 7.08 7.13 7.06 7.09 0.0M
2021-10-21 7.21 7.22 6.95 7.02 0.0M
2021-10-20 6.98 7.29 6.98 7.29 0.0M
2021-10-19 6.81 6.97 6.81 6.95 0.0M
2021-10-18 6.95 6.95 6.76 6.82 0.0M
2021-10-15 6.90 6.99 6.86 6.87 0.0M
2021-10-14 6.81 6.89 6.81 6.82 0.0M
2021-10-13 6.56 6.71 6.54 6.71 0.0M
2021-10-12 6.60 6.70 6.43 6.63 0.0M
2021-10-11 6.15 7.07 6.15 7.00 0.0M
2021-10-08 6.50 6.50 6.33 6.39 0.0M
2021-10-07 5.80 6.18 5.80 6.17 0.0M
2021-10-06 5.82 5.83 5.59 5.79 0.0M
2021-10-05 6.24 6.27 5.90 5.94 0.0M
2021-10-04 6.18 6.27 6.16 6.17 0.0M
2021-10-01 6.05 6.11 6.02 6.09 0.0M
2021-09-30 5.89 6.06 5.89 5.98 0.0M
2021-09-29 5.99 6.07 5.97 5.99 0.0M
2021-09-28 6.00 6.15 5.92 6.03 0.0M
2021-09-27 5.93 6.01 5.93 5.99 0.0M
2021-09-24 5.79 5.80 5.79 5.80 0.0M
2021-09-23 5.67 5.79 5.67 5.78 0.0M
2021-09-22 5.54 5.54 5.54 5.54 0.0M
2021-09-21 5.41 5.41 5.41 5.41 0.0M
2021-09-20 5.46 5.46 5.29 5.30 0.0M
2021-09-17 5.74 5.74 5.67 5.67 0.0M
2021-09-16 5.68 5.74 5.68 5.74 0.0M
2021-09-15 5.54 5.76 5.36 5.66 0.0M
2021-09-14 5.58 5.59 5.58 5.59 0.0M
2021-09-13 5.74 5.77 5.74 5.77 0.0M
2021-09-10 5.52 5.55 5.52 5.55 0.0M
2021-09-09 5.57 5.62 5.53 5.58 0.0M
2021-09-08 5.34 5.56 5.34 5.53 0.0M
2021-09-07 5.58 5.58 5.58 5.58 0.0M
2021-09-03 5.64 5.69 5.56 5.66 0.0M
2021-09-02 5.52 5.64 5.52 5.63 0.1M
2021-09-01 5.47 5.49 5.30 5.37 0.0M
2021-08-31 5.51 5.51 5.47 5.51 0.0M
2021-08-30 5.38 5.55 5.29 5.52 0.0M
2021-08-27 5.26 5.55 5.26 5.40 0.0M
2021-08-26 5.37 5.37 5.29 5.29 0.0M
2021-08-25 5.45 5.48 5.33 5.46 0.0M
2021-08-24 5.40 5.52 5.40 5.46 0.0M
2021-08-23 5.06 5.40 5.06 5.40 0.0M
2021-08-20 4.96 4.99 4.92 4.96 0.0M
2021-08-19 5.14 5.14 4.85 5.00 0.0M
2021-08-18 5.28 5.31 5.15 5.15 0.0M
2021-08-17 5.30 5.30 5.30 5.30 0.0M
2021-08-16 5.23 5.47 4.92 5.47 0.0M
2021-08-13 5.38 5.40 5.19 5.19 0.0M
2021-08-12 5.49 5.49 5.30 5.30 0.0M
2021-08-11 5.82 5.86 5.77 5.85 0.0M
2021-08-10 5.70 5.70 5.70 5.70 0.0M
2021-08-09 5.55 5.56 5.41 5.56 0.0M
2021-08-06 5.73 5.73 5.73 5.73 0.0M
2021-08-04 5.72 5.72 5.50 5.54 0.0M
2021-08-03 6.00 6.03 5.86 6.03 0.0M
2021-07-30 6.00 6.14 6.00 6.14 0.0M
2021-07-29 6.20 6.20 5.99 5.99 0.0M
2021-07-28 6.02 6.07 6.02 6.07 0.0M
2021-07-27 6.01 6.01 6.01 6.01 0.0M
2021-07-26 6.05 6.39 6.05 6.17 0.0M
2021-07-23 6.01 6.05 5.99 6.00 0.0M
2021-07-22 5.98 6.06 5.98 5.99 0.0M
2021-07-21 5.81 5.99 5.81 5.90 0.0M
2021-07-20 5.72 5.75 5.68 5.68 0.0M
2021-07-19 5.25 5.27 5.15 5.24 0.0M
2021-07-16 5.50 5.55 5.50 5.51 0.0M
2021-07-15 5.55 5.63 5.55 5.63 0.0M
2021-07-14 5.91 5.92 5.75 5.79 0.0M
2021-07-13 5.82 5.85 5.82 5.85 0.0M
2021-07-12 5.90 5.90 5.80 5.80 0.0M
2021-07-09 5.81 5.86 5.81 5.86 0.0M
2021-07-08 5.66 5.83 5.63 5.81 0.0M
2021-07-07 5.70 5.70 5.65 5.66 0.0M
2021-07-06 6.10 6.10 5.97 6.00 0.0M
2021-07-02 6.02 6.06 6.01 6.04 0.0M
2021-07-01 6.75 6.75 6.20 6.20 0.0M
2021-06-30 6.13 6.21 6.13 6.20 0.0M
2021-06-29 6.10 6.26 6.05 6.13 0.0M
2021-06-28 6.30 6.35 6.10 6.10 0.0M
2021-06-25 5.90 6.29 5.85 6.29 0.0M
2021-06-24 5.42 5.90 5.30 5.90 0.0M
2021-06-23 5.23 5.30 5.09 5.29 0.0M
2021-06-22 5.20 5.20 5.20 5.20 0.0M
2021-06-21 5.15 5.26 5.15 5.15 0.0M
2021-06-18 4.98 5.05 4.90 4.94 0.0M
2021-06-17 5.30 5.30 4.96 4.96 0.0M
2021-06-16 5.49 5.52 5.29 5.37 0.0M
2021-06-15 5.45 5.45 5.43 5.43 0.0M
2021-06-14 5.69 5.70 5.59 5.59 0.0M
2021-06-11 5.75 5.75 5.75 5.75 0.0M
2021-06-10 5.95 5.95 5.95 5.95 0.0M
2021-06-09 5.65 5.89 5.65 5.89 0.0M
2021-06-08 5.49 5.70 5.49 5.68 0.0M
2021-06-07 5.78 5.78 5.75 5.75 0.0M
2021-06-03 5.60 5.68 5.60 5.67 0.0M
2021-06-02 5.57 5.57 5.50 5.54 0.1M
2021-06-01 5.50 5.50 5.26 5.34 0.0M
2021-05-28 5.24 5.24 5.24 5.24 0.0M
2021-05-27 5.00 5.20 5.00 5.20 0.0M
2021-05-26 4.94 4.94 4.94 4.94 0.0M
2021-05-25 4.85 4.89 4.80 4.89 0.0M
2021-05-24 6.00 6.00 4.85 4.95 0.0M
2021-05-21 4.89 4.89 4.89 4.89 0.0M
2021-05-20 4.79 4.85 4.79 4.85 0.0M
2021-05-19 4.65 4.65 4.65 4.65 0.0M
2021-05-18 4.95 5.00 4.95 5.00 0.0M
2021-05-17 4.75 4.85 4.74 4.85 0.1M
2021-05-14 4.52 4.60 4.50 4.60 0.0M
2021-05-13 4.50 4.51 4.37 4.41 0.0M
2021-05-12 4.53 4.77 4.53 4.72 0.0M
2021-05-11 4.70 4.72 4.53 4.65 0.0M
2021-05-10 5.05 5.05 4.80 4.80 0.0M
2021-05-07 4.70 5.04 4.70 4.99 0.0M
2021-05-06 5.60 5.60 5.02 5.10 0.0M
2021-05-05 5.50 5.51 5.41 5.50 0.6M
2021-05-04 5.39 5.39 5.39 5.39 0.0M
2021-05-03 5.80 5.80 5.10 5.32 0.0M
2021-04-30 5.02 5.22 4.70 4.70 0.0M
2021-04-29 5.29 5.34 5.10 5.10 0.0M
2021-04-28 4.85 5.14 4.85 5.14 0.0M
2021-04-27 5.02 5.02 4.93 4.99 0.0M
2021-04-26 4.83 5.04 4.83 4.99 0.0M
2021-04-23 5.02 5.02 4.98 4.98 0.0M
2021-04-22 5.20 5.20 4.96 5.03 0.0M
2021-04-21 5.12 5.12 5.07 5.07 0.0M
2021-04-20 5.01 5.01 4.90 4.90 0.0M
2021-04-19 5.23 5.23 5.23 5.23 0.0M
2021-04-16 5.22 5.26 5.21 5.24 0.0M
2021-04-15 5.35 5.36 5.23 5.23 0.0M
2021-04-14 5.17 5.65 5.17 5.39 0.0M
2021-04-13 5.01 5.24 5.01 5.20 0.0M
2021-04-12 5.12 5.12 5.12 5.12 0.0M
2021-04-09 5.45 5.45 5.29 5.31 0.0M
2021-04-08 5.22 5.41 5.19 5.34 0.0M
2021-04-07 5.34 5.34 5.32 5.32 0.0M
2021-04-06 5.47 5.47 5.35 5.35 0.0M
2021-04-05 5.36 5.43 5.36 5.40 0.0M
2021-04-01 5.29 5.45 5.29 5.33 0.0M
2021-03-31 5.10 5.10 5.10 5.10 0.0M
2021-03-30 5.07 5.07 4.97 5.05 0.0M
2021-03-29 5.04 5.04 4.95 5.00 0.1M
2021-03-26 5.00 5.09 5.00 5.00 0.0M
2021-03-25 4.70 4.93 4.70 4.90 0.0M
2021-03-24 5.01 5.01 5.01 5.01 0.0M
2021-03-23 4.80 4.87 4.74 4.74 0.0M
2021-03-22 4.88 5.01 4.88 4.92 0.0M
2021-03-19 4.79 4.95 4.73 4.89 0.0M
2021-03-18 5.30 5.30 4.95 4.97 0.0M
2021-03-17 5.42 5.42 5.40 5.41 0.0M
2021-03-16 5.32 5.52 5.30 5.44 0.0M
2021-03-15 5.10 5.10 5.05 5.05 0.0M
2021-03-12 4.97 5.14 4.97 5.11 0.0M
2021-03-11 5.01 5.12 4.93 4.97 0.0M
2021-03-10 5.10 5.11 4.99 5.11 0.0M
2021-03-09 5.09 5.10 5.09 5.09 0.0M
2021-03-08 5.48 5.48 5.33 5.33 0.0M
2021-03-05 5.60 5.64 5.45 5.48 0.0M
2021-03-04 5.29 5.44 5.15 5.26 0.0M
2021-03-03 5.01 5.01 5.01 5.01 0.0M
2021-03-02 4.96 4.96 4.90 4.95 0.0M
2021-03-01 5.13 5.13 4.95 4.95 0.0M
2021-02-26 5.00 5.01 4.86 4.99 0.0M
2021-02-25 5.28 5.35 5.00 5.00 0.0M
2021-02-24 5.14 5.42 5.08 5.28 0.0M
2021-02-23 4.77 5.03 4.77 5.01 0.0M
2021-02-22 4.70 5.02 4.70 5.02 0.0M
2021-02-19 4.60 4.64 4.58 4.59 0.0M
2021-02-18 4.70 4.70 4.56 4.61 0.0M
2021-02-17 4.48 4.71 4.43 4.71 0.0M
2021-02-16 4.24 4.84 4.24 4.70 0.0M
2021-02-12 3.83 4.12 3.83 4.11 0.0M
2021-02-11 3.91 3.94 3.84 3.87 0.0M
2021-02-10 3.66 3.87 3.65 3.87 0.0M
2021-02-09 3.66 3.66 3.51 3.65 0.1M
2021-02-08 3.50 3.68 3.50 3.68 0.0M
2021-02-05 3.33 3.50 3.32 3.50 0.0M
2021-02-04 3.20 3.32 3.20 3.27 0.0M
2021-02-03 3.27 3.27 3.23 3.27 0.0M
2021-02-02 3.19 3.22 3.09 3.09 0.0M
2021-02-01 2.97 3.09 2.97 3.09 0.0M
2021-01-29 2.89 2.93 2.89 2.92 0.0M
2021-01-28 2.90 2.91 2.85 2.88 0.0M
2021-01-27 2.78 2.92 2.78 2.92 0.0M
2021-01-26 3.01 3.01 2.83 2.85 0.0M
2021-01-25 3.04 3.07 2.95 2.96 0.0M
2021-01-22 3.17 3.17 3.15 3.15 0.0M
2021-01-21 3.30 3.30 3.26 3.28 0.0M
2021-01-20 3.32 3.39 3.32 3.36 0.0M
2021-01-19 3.12 3.19 3.12 3.18 0.0M
2021-01-15 3.20 3.27 3.16 3.27 0.0M
2021-01-14 3.10 3.31 3.07 3.31 0.0M
2021-01-13 3.05 3.08 3.01 3.05 0.0M
2021-01-12 3.10 3.11 3.10 3.11 0.0M
2021-01-11 2.88 2.89 2.87 2.87 0.0M
2021-01-08 3.00 3.00 2.86 2.86 0.0M
2021-01-07 2.88 2.90 2.88 2.90 0.0M
2021-01-06 2.77 2.92 2.77 2.85 0.0M
2021-01-05 2.79 2.79 2.79 2.79 0.0M
2021-01-04 2.67 2.67 2.51 2.51 0.0M