프론티어 그룹 홀딩스 (ULCC)

ULCC
🏛️ 미국 →
4.58
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 13.59 13.76 13.51 13.57 0.4M
2021-12-30 13.63 13.94 13.58 13.62 0.3M
2021-12-29 14.07 14.14 13.60 13.68 0.5M
2021-12-28 14.14 14.59 14.12 14.17 0.3M
2021-12-27 14.09 14.44 13.88 14.20 0.3M
2021-12-23 14.26 14.47 13.92 14.29 0.4M
2021-12-22 14.12 14.19 13.94 14.09 0.4M
2021-12-21 13.78 14.34 13.74 14.09 0.6M
2021-12-20 13.16 13.72 13.14 13.65 0.5M
2021-12-17 12.91 13.75 12.62 13.75 1.2M
2021-12-16 13.39 13.57 12.84 12.86 0.9M
2021-12-15 13.38 13.38 13.03 13.24 0.8M
2021-12-14 13.79 13.98 13.40 13.45 0.7M
2021-12-13 13.94 14.07 13.72 13.93 0.7M
2021-12-10 14.10 14.11 13.76 14.09 0.8M
2021-12-09 13.91 14.16 13.81 14.08 0.4M
2021-12-08 13.85 14.46 13.73 14.26 0.4M
2021-12-07 14.25 14.31 13.63 13.72 0.7M
2021-12-06 13.81 14.57 13.63 13.99 1.0M
2021-12-03 13.63 13.97 13.28 13.56 0.6M
2021-12-02 13.15 13.86 12.89 13.63 1.1M
2021-12-01 13.80 13.94 12.96 13.01 2.5M
2021-11-30 13.71 13.76 13.23 13.35 1.9M
2021-11-29 14.39 14.40 13.83 13.93 0.6M
2021-11-26 14.53 14.53 13.53 14.04 0.5M
2021-11-24 15.12 15.25 14.97 15.18 0.3M
2021-11-23 15.66 15.84 15.08 15.20 0.5M
2021-11-22 15.87 15.93 15.45 15.61 0.3M
2021-11-19 15.87 15.90 15.47 15.71 0.4M
2021-11-18 16.50 16.52 15.91 15.99 0.4M
2021-11-17 16.25 16.44 16.01 16.41 0.3M
2021-11-16 16.64 16.64 16.25 16.30 0.3M
2021-11-15 16.92 17.09 16.54 16.72 0.4M
2021-11-12 16.56 16.69 16.10 16.30 0.5M
2021-11-11 17.40 17.42 16.35 16.62 0.6M
2021-11-10 17.05 17.45 16.80 17.01 0.4M
2021-11-09 17.20 17.24 16.89 17.22 0.4M
2021-11-08 17.50 17.50 17.14 17.29 0.4M
2021-11-05 16.52 17.42 16.52 17.16 0.6M
2021-11-04 16.43 16.47 15.99 16.09 0.3M
2021-11-03 15.96 16.59 15.89 16.27 0.4M
2021-11-02 16.03 16.12 15.77 15.89 0.3M
2021-11-01 15.75 16.14 15.59 16.02 0.3M
2021-10-29 15.71 15.83 15.54 15.65 0.2M
2021-10-27 15.99 16.05 15.46 15.52 0.3M
2021-10-26 15.79 16.07 15.56 16.04 0.3M
2021-10-25 16.07 16.13 15.62 15.69 0.4M
2021-10-22 16.04 16.34 16.00 16.08 0.3M
2021-10-21 16.08 16.37 16.01 16.21 0.2M
2021-10-20 15.92 16.24 15.83 16.00 0.3M
2021-10-19 16.08 16.14 15.80 15.96 0.3M
2021-10-18 16.15 16.44 15.98 16.08 0.2M
2021-10-15 16.65 16.67 16.24 16.26 0.2M
2021-10-14 16.42 16.71 16.28 16.36 0.4M
2021-10-13 16.47 16.73 16.00 16.26 0.4M
2021-10-12 16.35 16.87 16.32 16.84 0.4M
2021-10-11 16.62 16.70 16.36 16.42 0.2M
2021-10-08 16.36 16.61 16.30 16.60 0.2M
2021-10-07 16.80 16.93 16.41 16.46 0.2M
2021-10-06 17.02 17.18 16.46 16.72 0.5M
2021-10-05 16.73 17.50 16.55 17.44 0.5M
2021-10-04 16.50 16.72 16.06 16.60 0.4M
2021-10-01 16.31 16.96 16.31 16.49 1.1M
2021-09-30 16.15 16.52 15.78 15.79 0.3M
2021-09-29 16.84 17.16 16.24 16.43 0.5M
2021-09-28 16.26 17.10 16.24 16.72 0.8M
2021-09-27 16.00 16.47 15.87 16.23 0.4M
2021-09-24 15.40 15.89 15.17 15.78 0.4M
2021-09-23 14.69 15.58 14.69 15.50 0.4M
2021-09-22 14.23 14.69 14.23 14.64 0.4M
2021-09-21 14.88 15.08 14.15 14.16 0.4M
2021-09-20 14.68 15.08 14.51 14.87 0.5M
2021-09-17 14.94 15.43 14.84 15.22 1.8M
2021-09-16 14.43 15.01 14.38 14.84 0.4M
2021-09-15 14.38 14.77 14.10 14.37 0.4M
2021-09-14 15.01 15.09 14.34 14.42 0.4M
2021-09-13 14.77 15.00 14.55 14.95 0.4M
2021-09-10 15.34 15.42 14.68 14.70 0.4M
2021-09-09 15.11 15.91 15.03 15.31 0.4M
2021-09-08 15.65 15.76 15.03 15.18 0.4M
2021-09-07 15.73 15.86 15.42 15.74 0.3M
2021-09-03 15.94 15.97 15.52 15.77 0.2M
2021-09-02 15.88 16.05 15.57 15.92 0.3M
2021-09-01 15.33 16.04 15.33 15.82 0.4M
2021-08-31 15.53 15.67 15.10 15.33 0.5M
2021-08-30 16.18 16.18 15.47 15.53 0.4M
2021-08-27 16.22 16.32 15.93 16.01 0.3M
2021-08-26 16.33 16.55 16.07 16.24 0.5M
2021-08-25 15.81 16.44 15.60 16.40 0.4M
2021-08-24 16.47 16.59 15.81 15.87 0.6M
2021-08-23 15.76 16.42 15.76 16.35 0.4M
2021-08-20 15.25 15.73 15.14 15.71 0.4M
2021-08-19 14.95 15.45 14.65 15.35 0.9M
2021-08-18 14.80 15.44 14.66 15.15 0.4M
2021-08-17 15.13 15.29 14.56 14.87 0.6M
2021-08-16 15.21 15.51 15.01 15.30 0.3M
2021-08-13 15.58 15.64 15.23 15.36 0.3M
2021-08-12 15.75 15.75 15.28 15.60 0.4M
2021-08-11 15.52 15.95 15.30 15.82 0.5M
2021-08-10 14.90 15.62 14.80 15.52 0.5M
2021-08-09 14.98 15.21 14.62 14.86 0.4M
2021-08-06 15.36 15.37 14.91 15.05 0.3M
2021-08-05 14.79 15.45 14.15 15.25 0.7M
2021-08-04 15.16 15.36 14.62 14.72 0.6M
2021-08-03 15.14 15.42 14.98 15.25 0.4M
2021-08-02 14.83 15.68 14.83 15.20 0.4M
2021-07-30 15.28 15.42 14.65 14.74 0.4M
2021-07-29 15.61 15.61 15.22 15.39 0.3M
2021-07-28 15.72 15.75 15.10 15.47 0.3M
2021-07-27 15.75 15.75 14.98 15.51 0.6M
2021-07-26 15.06 15.99 15.03 15.91 0.6M
2021-07-23 15.08 15.25 14.86 15.00 0.3M
2021-07-22 15.73 15.73 14.94 15.01 0.5M
2021-07-21 15.28 15.91 15.28 15.70 0.7M
2021-07-20 14.18 15.13 14.00 15.03 0.7M
2021-07-19 14.65 14.65 13.71 14.13 1.1M
2021-07-16 15.32 15.44 14.80 14.90 0.6M
2021-07-15 15.06 15.28 14.70 15.18 0.6M
2021-07-14 15.46 15.85 15.03 15.14 0.4M
2021-07-13 15.62 15.65 15.23 15.38 0.3M
2021-07-12 15.67 15.77 15.09 15.61 0.6M
2021-07-09 15.83 16.18 15.71 15.73 0.8M
2021-07-08 15.19 15.65 14.80 15.60 1.0M
2021-07-07 16.25 16.25 15.55 15.66 0.7M
2021-07-06 16.57 16.76 15.86 16.19 0.6M
2021-07-02 17.08 17.33 16.41 16.56 0.5M
2021-07-01 17.11 17.54 16.81 16.97 0.7M
2021-06-30 16.54 17.15 16.35 17.04 0.6M
2021-06-29 17.36 17.36 16.45 16.47 0.7M
2021-06-28 17.97 17.97 17.03 17.23 0.5M
2021-06-25 17.60 18.12 17.50 17.80 5.0M
2021-06-24 18.04 18.23 17.36 17.66 0.7M
2021-06-23 18.45 18.49 17.70 17.89 0.7M
2021-06-22 19.11 19.11 18.34 18.36 0.6M
2021-06-21 18.99 19.26 18.70 19.10 0.4M
2021-06-18 18.60 18.97 18.52 18.86 1.9M
2021-06-17 18.50 18.97 18.46 18.68 0.4M
2021-06-16 18.65 18.92 18.35 18.61 0.5M
2021-06-15 18.85 19.03 18.16 18.68 0.6M
2021-06-14 18.65 19.18 18.55 18.94 0.7M
2021-06-11 19.30 19.59 18.36 18.50 2.5M
2021-06-10 19.94 19.99 19.16 19.26 0.6M
2021-06-09 19.88 20.00 19.36 19.69 0.8M
2021-06-08 20.11 20.35 19.50 20.00 0.8M
2021-06-07 19.90 21.10 19.90 19.99 0.8M
2021-06-04 20.47 20.75 19.85 19.86 0.6M
2021-06-03 21.47 21.65 20.22 20.35 0.7M
2021-06-02 22.00 22.70 21.53 21.66 0.6M
2021-06-01 21.77 22.50 21.72 21.91 0.7M
2021-05-28 20.45 21.69 20.45 21.32 1.2M
2021-05-27 19.63 20.77 19.51 20.48 0.9M
2021-05-26 19.63 19.77 19.22 19.38 0.2M
2021-05-25 19.58 20.20 19.34 19.41 0.5M
2021-05-24 19.19 19.81 18.77 19.43 0.8M
2021-05-21 19.29 19.45 18.80 18.95 0.4M
2021-05-20 19.19 19.45 18.60 18.76 0.3M
2021-05-19 19.55 19.74 18.92 19.00 0.5M
2021-05-18 20.25 20.31 19.71 19.72 0.4M
2021-05-17 20.21 20.34 19.47 20.13 0.4M
2021-05-14 20.10 20.45 20.00 20.20 0.4M
2021-05-13 19.75 20.47 19.21 19.72 0.3M
2021-05-12 20.55 20.67 19.66 19.83 0.5M
2021-05-11 20.12 20.89 19.65 20.65 0.7M
2021-05-10 20.61 20.95 20.40 20.75 0.3M
2021-05-07 20.02 20.69 20.01 20.62 0.4M
2021-05-06 20.20 20.38 19.57 20.04 0.2M
2021-05-05 20.24 20.45 19.98 20.17 0.4M
2021-05-04 20.25 20.52 19.70 20.12 0.4M
2021-05-03 21.19 21.19 20.14 20.29 0.4M
2021-04-30 21.22 21.41 20.72 21.04 0.4M
2021-04-29 21.03 22.00 21.03 21.26 0.6M
2021-04-28 20.92 21.29 20.68 21.07 0.3M
2021-04-27 21.03 21.31 20.75 20.99 0.6M
2021-04-26 21.39 21.97 20.88 21.02 1.6M
2021-04-23 20.28 21.24 20.15 21.17 0.6M
2021-04-22 19.39 20.57 19.23 20.51 0.9M
2021-04-21 19.24 19.92 19.05 19.43 0.7M
2021-04-20 20.06 20.07 18.90 19.33 0.6M
2021-04-19 19.98 20.15 19.57 20.07 0.3M
2021-04-16 19.91 20.25 19.49 20.13 0.3M
2021-04-15 20.25 20.40 19.80 19.95 0.4M
2021-04-14 19.82 21.11 19.77 19.97 0.6M
2021-04-13 20.08 20.56 18.90 19.68 0.7M
2021-04-12 21.03 21.77 19.88 20.31 0.8M
2021-04-09 21.40 21.98 20.17 21.37 1.7M
2021-04-08 20.80 21.51 20.66 21.25 5.1M
2021-04-07 20.00 20.72 19.84 20.58 2.8M
2021-04-06 19.75 19.92 19.20 19.74 2.1M
2021-04-05 19.10 19.50 18.90 19.13 3.3M
2021-04-01 18.61 19.20 18.26 18.85 10.3M