Hot Features
프리미엄
Frontier Group Holdings Inc (0VN)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 2.77777777778 | 5.4 | 5.55 | 5.4 | 3240 | 5.4 | DE |
| 4 | 0.25 | 4.71698113208 | 5.3 | 6.85 | 5.0999999 | 1204 | 5.49950166 | DE |
| 12 | 1.97 | 55.0279329609 | 3.58 | 6.85 | 3.42 | 850 | 5.46877588 | DE |
| 26 | 0.5 | 9.90099009901 | 5.05 | 6.85 | 2.9 | 784 | 4.76389699 | DE |
| 52 | 1.59 | 40.1515151515 | 3.96 | 7.3 | 2.9 | 717 | 5.16470154 | DE |
| 156 | -0.35 | -5.93220338983 | 5.9 | 7.3 | 2.9 | 674 | 5.03026078 | DE |
| 260 | -0.35 | -5.93220338983 | 5.9 | 7.3 | 2.9 | 674 | 5.03026078 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 3240 |
| 1732829220 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1732742820 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1732656420 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1732570020 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1732310820 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 740 |
| 1732224420 | 5.4 | -1.45 | -21.17 | 5.0999999 | 5.4 | 5.0999999 | 1287 |
| 1732138020 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1732051620 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1731965220 | 6.85 | 1.55 | 29.25 | 6.85 | 6.85 | 6.85 | 590 |
| 1731705960 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731619560 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731533160 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731446760 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731360360 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731101160 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731014760 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1730928360 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1730841960 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 1167 |
| 1730755560 | 5.3 | -0.35 | -6.19 | 5.3 | 5.3 | 5.3 | 200 |
| 1730496360 | 5.65 | 0.1 | 1.80 | 5.65 | 5.65 | 5.65 | 2 |
| 1730409960 | 5.55 | -1.1 | -16.54 | 5.65 | 5.65 | 5.55 | 600 |
| 1730320020 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1730233620 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1730147220 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1729888020 | 6.65 | 0.6 | 9.92 | 6.65 | 6.65 | 6.65 | 350 |
| 1729801560 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1729715160 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1729628760 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1729542360 | 6.05 | -0.2 | -3.20 | 6.45 | 6.45 | 6.05 | 1527 |
| 1729283160 | 6.25 | 1.2 | 23.76 | 6.25 | 6.25 | 6.25 | 1716 |
| 1729196760 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1729110360 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1729023960 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1728937560 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1728678360 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1728591960 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1728505560 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1728419160 | 5.05 | 0.35 | 7.45 | 5.0999999 | 5.0999999 | 5.05 | 1320 |
| 1728332820 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1728073620 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1727987220 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1727900820 | 4.7 | -0.06 | -1.26 | 4.7 | 4.7 | 4.7 | 1 |
| 1727814420 | 4.76 | 0.38 | 8.68 | 4.86 | 4.86 | 4.76 | 103 |
| 1727728020 | 4.38 | 0.96 | 28.07 | 4.38 | 4.38 | 4.38 | 1000 |
| 1727468760 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1727382360 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1727295960 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1727209560 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1727123160 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1726863960 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1726777560 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1726691160 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1726604760 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1726518360 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1726259160 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1726172760 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1726086360 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1725999960 | 3.42 | -0.16 | -4.47 | 3.42 | 3.42 | 3.42 | 400 |
| 1725913620 | 3.58 | 0.02 | 0.56 | 3.58 | 3.58 | 3.58 | 200 |
| 1725654360 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1725567960 | 3.56 | 0.24 | 7.23 | 3.56 | 3.56 | 3.56 | 400 |
| 1725481560 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1725395160 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1725308760 | 3.32 | 0.1 | 3.11 | 3.32 | 3.32 | 3.24 | 231 |
