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
2022-12-30 10.07 10.28 9.97 10.27 0.4M
2022-12-29 10.03 10.26 9.94 10.20 0.6M
2022-12-28 10.20 10.23 9.91 9.93 0.4M
2022-12-27 10.29 10.35 10.02 10.22 0.5M
2022-12-23 10.66 10.72 10.34 10.45 0.5M
2022-12-22 10.80 10.80 10.42 10.69 0.5M
2022-12-21 11.05 11.22 10.83 10.90 0.7M
2022-12-20 11.02 11.15 10.77 10.90 0.9M
2022-12-19 11.45 11.45 11.07 11.07 0.4M
2022-12-16 11.55 11.70 11.35 11.39 0.6M
2022-12-15 11.85 11.98 11.56 11.70 0.4M
2022-12-14 12.33 12.42 11.83 11.99 0.6M
2022-12-13 13.07 13.08 12.10 12.21 0.6M
2022-12-12 12.40 12.66 12.24 12.65 0.7M
2022-12-09 12.19 12.45 12.04 12.38 1.0M
2022-12-08 12.33 12.46 12.18 12.34 0.4M
2022-12-07 12.82 12.84 12.18 12.24 1.2M
2022-12-06 13.15 13.15 12.76 12.89 0.4M
2022-12-05 13.01 13.25 12.87 13.06 0.5M
2022-12-02 12.75 13.06 12.71 13.03 0.5M
2022-12-01 13.04 13.17 12.92 12.94 0.5M
2022-11-30 12.91 13.04 12.55 13.04 0.7M
2022-11-29 12.89 13.05 12.84 12.93 0.6M
2022-11-28 13.29 13.48 12.88 12.90 0.6M
2022-11-25 13.23 13.57 13.20 13.46 0.3M
2022-11-23 13.04 13.39 13.04 13.23 0.5M
2022-11-22 13.25 13.25 12.96 13.07 0.6M
2022-11-21 13.16 13.32 12.95 13.24 0.7M
2022-11-18 13.73 13.88 13.22 13.24 0.7M
2022-11-17 13.35 13.85 13.10 13.30 0.7M
2022-11-16 14.01 14.11 13.65 13.67 1.0M
2022-11-15 13.83 14.34 13.79 13.95 0.8M
2022-11-14 13.65 13.90 13.48 13.54 0.8M
2022-11-11 13.48 13.90 13.38 13.59 0.8M
2022-11-10 13.37 13.58 13.24 13.46 0.8M
2022-11-09 12.60 13.17 12.45 12.83 0.7M
2022-11-08 13.24 13.24 12.75 12.81 0.7M
2022-11-07 12.89 13.18 12.64 13.14 0.8M
2022-11-04 13.00 13.09 12.54 12.68 1.0M
2022-11-03 12.84 13.01 12.67 12.69 1.1M
2022-11-02 13.19 13.49 12.88 13.06 1.1M
2022-11-01 13.24 13.65 12.97 13.32 1.3M
2022-10-31 12.60 13.15 12.42 13.11 1.3M
2022-10-28 11.97 12.59 11.87 12.48 1.8M
2022-10-27 10.25 11.92 10.18 11.87 2.4M
2022-10-26 9.81 10.43 9.67 10.19 1.8M
2022-10-25 9.56 9.93 9.51 9.92 0.9M
2022-10-24 9.59 9.70 9.48 9.60 1.2M
2022-10-21 9.38 9.67 9.32 9.57 1.0M
2022-10-20 9.55 9.77 9.34 9.40 1.2M
2022-10-19 9.56 9.68 9.42 9.54 1.1M
2022-10-18 9.56 9.68 9.33 9.54 1.2M
2022-10-17 9.22 9.50 9.22 9.37 1.4M
2022-10-14 9.47 9.53 8.94 8.94 1.3M
2022-10-13 9.41 9.68 9.18 9.25 1.4M
2022-10-12 9.39 9.55 9.23 9.46 1.0M
2022-10-11 9.79 9.95 9.48 9.54 1.0M
2022-10-10 9.77 9.77 9.52 9.58 0.8M
2022-10-07 10.28 10.34 9.54 9.76 1.2M
2022-10-06 10.42 10.59 10.18 10.49 1.0M
2022-10-05 10.37 10.55 10.25 10.52 0.7M
2022-10-04 10.30 10.67 10.30 10.64 0.8M
2022-10-03 9.79 10.03 9.64 9.94 0.7M
2022-09-30 9.81 10.03 9.69 9.70 0.7M
2022-09-29 9.92 9.94 9.63 9.89 1.0M
2022-09-28 10.07 10.28 9.92 10.18 1.2M
2022-09-27 10.19 10.45 10.00 10.07 1.0M
2022-09-26 10.24 10.36 9.95 9.96 1.2M
2022-09-23 10.63 10.63 10.06 10.31 1.4M
2022-09-22 11.27 11.27 10.77 10.81 0.9M
2022-09-21 11.76 11.76 11.23 11.25 1.5M
2022-09-20 12.06 12.09 11.61 11.80 0.8M
2022-09-19 11.84 12.21 11.82 12.15 1.0M
2022-09-16 12.49 12.56 11.82 11.88 1.6M
2022-09-15 12.65 12.83 12.50 12.73 1.0M
2022-09-14 12.32 12.74 12.13 12.73 0.7M
2022-09-13 12.42 12.63 12.29 12.39 1.0M
2022-09-12 12.98 13.18 12.80 12.98 1.2M
2022-09-09 12.82 13.10 12.81 12.91 6.2M
2022-09-08 12.80 13.00 12.47 12.78 1.4M
2022-09-07 12.60 13.39 12.57 13.32 1.2M
2022-09-06 12.51 12.67 12.34 12.59 0.8M
2022-09-02 12.85 12.87 12.42 12.48 0.7M
2022-09-01 12.70 12.72 12.26 12.69 1.0M
2022-08-31 13.28 13.32 12.83 12.90 1.2M
2022-08-30 12.88 13.22 12.60 13.18 1.3M
2022-08-29 12.75 12.95 12.66 12.71 0.7M
2022-08-26 13.42 13.46 12.81 12.90 0.9M
2022-08-25 13.36 13.46 13.12 13.46 0.9M
2022-08-24 13.18 13.35 13.00 13.20 1.3M
2022-08-23 12.81 12.96 12.65 12.74 0.8M
2022-08-22 12.76 12.99 12.58 12.73 1.1M
2022-08-19 13.38 13.56 13.05 13.08 1.4M
2022-08-18 13.96 14.02 13.70 13.82 1.1M
2022-08-17 14.04 14.25 13.96 14.02 1.3M
2022-08-16 14.55 14.70 14.08 14.31 1.4M
2022-08-15 14.36 15.25 14.29 14.61 1.8M
2022-08-12 14.32 14.49 14.18 14.30 1.2M
2022-08-11 14.50 14.60 14.13 14.15 0.8M
2022-08-10 14.42 14.52 14.05 14.22 1.3M
2022-08-09 14.14 14.36 13.91 13.96 0.9M
2022-08-08 14.21 14.56 14.01 14.36 1.2M
2022-08-05 14.02 14.56 13.89 14.21 1.4M
2022-08-04 14.44 14.58 14.29 14.29 1.6M
2022-08-03 14.21 14.74 14.13 14.44 2.4M
2022-08-02 13.98 14.38 13.83 13.98 2.8M
2022-08-01 14.31 14.69 13.55 13.99 3.3M
2022-07-29 13.49 14.89 13.46 14.48 5.9M
2022-07-28 10.99 13.67 10.99 13.58 12.8M
2022-07-27 10.79 11.38 10.64 11.27 2.1M
2022-07-26 10.88 11.03 10.56 10.59 1.5M
2022-07-25 11.12 11.19 10.90 11.07 0.7M
2022-07-22 11.42 11.52 11.06 11.12 0.8M
2022-07-21 11.20 11.32 11.08 11.25 1.2M
2022-07-20 11.10 11.41 11.01 11.39 2.0M
2022-07-19 10.71 11.10 10.71 11.10 1.7M
2022-07-18 11.23 11.27 10.48 10.54 2.4M
2022-07-15 11.05 11.19 10.88 11.05 2.2M
2022-07-14 11.00 11.12 10.81 10.91 1.5M
2022-07-13 10.78 11.20 10.69 11.10 2.0M
2022-07-12 10.70 11.33 10.70 11.12 2.2M
2022-07-11 10.58 10.84 10.49 10.72 1.5M
2022-07-08 10.31 11.00 10.31 10.75 1.8M
2022-07-07 10.47 10.75 10.24 10.36 2.2M
2022-07-06 10.57 10.77 10.43 10.50 1.9M
2022-07-05 10.03 10.81 9.94 10.67 3.0M
2022-07-01 9.25 10.17 9.24 10.17 2.7M
2022-06-30 9.31 9.64 9.19 9.37 5.0M
2022-06-29 9.35 9.58 8.97 9.51 2.8M
2022-06-28 9.60 9.83 9.34 9.42 3.1M
2022-06-27 10.30 10.40 9.20 9.36 4.0M
2022-06-24 9.91 10.60 9.69 10.54 3.5M
2022-06-23 9.90 10.05 9.58 9.89 1.8M
2022-06-22 9.39 9.87 9.39 9.82 1.8M
2022-06-21 9.76 9.83 9.35 9.49 3.2M
2022-06-17 8.91 9.49 8.70 9.34 3.1M
2022-06-16 9.25 9.35 8.80 8.83 2.2M
2022-06-15 9.43 9.89 9.41 9.60 2.1M
2022-06-14 9.24 9.39 8.98 9.34 2.6M
2022-06-13 9.50 9.59 9.08 9.20 3.5M
2022-06-10 10.00 10.24 9.55 9.92 14.1M
2022-06-09 10.00 10.58 9.99 10.19 3.1M
2022-06-08 10.25 10.42 9.93 10.06 2.8M
2022-06-07 10.15 10.53 10.06 10.43 2.8M
2022-06-06 9.91 10.31 9.83 10.25 1.8M
2022-06-03 10.05 10.10 9.66 9.81 2.8M
2022-06-02 10.14 10.40 10.13 10.24 1.7M
2022-06-01 10.93 10.96 10.05 10.18 2.8M
2022-05-31 10.11 10.81 10.10 10.75 2.9M
2022-05-27 9.86 10.69 9.75 10.46 4.0M
2022-05-26 9.03 9.65 9.03 9.52 2.1M
2022-05-25 8.76 9.10 8.73 8.92 1.8M
2022-05-24 8.97 9.00 8.63 8.84 1.9M
2022-05-23 9.31 9.37 8.88 9.06 1.9M
2022-05-20 9.63 9.74 8.92 9.20 2.1M
2022-05-19 9.35 10.06 9.30 9.48 3.4M
2022-05-18 9.53 10.01 9.42 9.44 3.0M
2022-05-17 9.50 9.76 9.37 9.72 1.7M
2022-05-16 8.95 9.41 8.89 9.23 3.4M
2022-05-13 8.58 8.89 8.49 8.72 2.4M
2022-05-12 8.40 8.69 8.19 8.34 3.2M
2022-05-11 8.99 9.16 8.59 8.63 2.1M
2022-05-10 8.95 9.26 8.64 8.98 2.7M
2022-05-09 9.43 9.52 8.66 8.73 3.9M
2022-05-06 10.07 10.07 9.42 9.62 3.4M
2022-05-05 10.43 10.54 10.03 10.18 2.4M
2022-05-04 10.49 10.75 10.25 10.67 1.7M
2022-05-03 10.48 10.57 10.04 10.53 2.2M
2022-05-02 10.75 10.76 9.96 10.21 3.5M
2022-04-29 10.75 11.45 10.54 10.61 2.8M
2022-04-28 10.56 10.67 9.88 10.62 3.9M
2022-04-27 10.78 10.98 10.36 10.45 2.5M
2022-04-26 11.17 11.23 10.51 10.83 2.1M
2022-04-25 11.25 11.65 11.24 11.31 2.1M
2022-04-22 11.71 11.92 11.20 11.38 1.3M
2022-04-21 11.95 12.30 11.66 11.69 2.5M
2022-04-20 11.71 11.80 11.42 11.43 1.2M
2022-04-19 11.37 11.77 11.27 11.67 1.4M
2022-04-18 11.41 11.58 11.18 11.26 1.0M
2022-04-14 11.83 12.06 11.52 11.61 1.4M
2022-04-13 11.20 11.81 11.00 11.76 3.8M
2022-04-12 11.04 11.20 10.76 10.97 2.4M
2022-04-11 10.60 11.11 10.52 10.99 3.2M
2022-04-08 10.68 10.96 10.54 10.73 3.0M
2022-04-07 10.61 11.03 10.42 10.70 4.1M
2022-04-06 11.56 11.59 10.45 10.61 12.4M
2022-04-05 11.41 12.19 10.96 11.92 8.5M
2022-04-04 11.35 11.59 11.20 11.47 1.5M
2022-04-01 11.44 11.45 11.12 11.40 2.3M
2022-03-31 11.49 11.69 11.31 11.33 1.7M
2022-03-30 11.48 11.74 11.38 11.46 1.3M
2022-03-29 11.74 12.01 11.60 11.63 1.4M
2022-03-28 11.39 11.60 11.24 11.39 1.4M
2022-03-25 11.25 11.53 11.15 11.31 2.3M
2022-03-24 11.35 11.40 10.98 11.27 2.8M
2022-03-23 11.29 11.44 11.13 11.15 2.0M
2022-03-22 11.23 11.55 11.17 11.39 1.8M
2022-03-21 11.26 11.34 10.94 11.13 1.7M
2022-03-18 11.06 11.92 11.06 11.35 2.9M
2022-03-17 11.35 11.61 11.10 11.36 2.0M
2022-03-16 11.22 11.71 11.15 11.68 2.5M
2022-03-15 10.65 11.47 10.60 11.08 2.7M
2022-03-14 10.49 10.61 10.05 10.24 2.5M
2022-03-11 10.79 11.03 10.31 10.33 3.6M
2022-03-10 10.47 11.11 10.40 10.71 1.4M
2022-03-09 10.41 10.87 10.17 10.80 2.5M
2022-03-08 9.75 10.38 9.48 9.96 2.4M
2022-03-07 11.41 11.48 9.61 9.63 3.2M
2022-03-04 12.14 12.14 11.37 11.50 1.6M
2022-03-03 12.74 12.81 12.07 12.28 1.3M
2022-03-02 12.67 12.96 12.54 12.57 1.2M
2022-03-01 12.90 12.91 12.28 12.52 1.5M
2022-02-28 12.78 13.18 12.53 12.88 3.7M
2022-02-25 13.15 13.40 12.89 13.01 2.2M
2022-02-24 11.56 13.09 11.44 13.02 3.1M
2022-02-23 12.75 12.79 12.24 12.31 1.3M
2022-02-22 12.55 12.92 12.51 12.61 1.3M
2022-02-18 13.13 13.35 12.79 12.81 1.3M
2022-02-17 13.69 13.71 13.07 13.26 1.5M
2022-02-16 14.10 14.33 13.85 13.85 1.2M
2022-02-15 13.91 14.51 13.91 14.17 2.0M
2022-02-14 13.75 14.10 13.42 13.47 1.7M
2022-02-11 14.32 14.54 13.47 13.65 3.2M
2022-02-10 14.19 14.74 14.00 14.08 3.6M
2022-02-09 13.60 14.57 13.44 14.26 3.7M
2022-02-08 12.99 13.60 12.55 13.30 5.9M
2022-02-07 12.53 13.02 12.03 12.82 17.2M
2022-02-04 12.53 12.56 12.12 12.39 0.3M
2022-02-03 12.63 12.95 12.52 12.57 0.2M
2022-02-02 13.14 13.14 12.62 12.81 0.3M
2022-02-01 13.20 13.33 12.97 13.11 0.3M
2022-01-31 12.32 13.08 12.16 13.08 0.4M
2022-01-28 12.31 12.44 11.73 12.42 0.3M
2022-01-27 12.64 12.93 12.16 12.33 0.4M
2022-01-26 12.85 13.17 12.37 12.49 0.3M
2022-01-25 12.65 12.93 12.41 12.71 0.4M
2022-01-24 12.61 12.90 12.23 12.88 0.6M
2022-01-21 13.45 13.46 13.04 13.06 0.4M
2022-01-20 13.43 14.06 13.36 13.55 0.4M
2022-01-19 13.62 13.67 13.28 13.31 0.4M
2022-01-18 13.73 13.90 13.53 13.62 0.3M
2022-01-14 14.26 14.38 13.65 13.87 0.4M
2022-01-13 14.34 14.70 14.15 14.36 0.3M
2022-01-12 14.30 14.38 14.01 14.13 0.2M
2022-01-11 14.02 14.37 13.98 14.27 0.3M
2022-01-10 14.18 14.26 13.79 14.11 0.4M
2022-01-07 14.15 14.34 13.92 14.18 0.3M
2022-01-06 13.93 13.99 13.58 13.63 0.3M
2022-01-05 14.33 14.51 13.73 13.78 0.4M
2022-01-04 14.31 14.44 14.15 14.32 0.4M
2022-01-03 13.73 14.21 13.73 14.11 0.2M