시장 데이터를 불러오는 중
전체 종목
도미니언 에너지 과거 주가
Dominion Energy, Inc. Common Stock · D · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dominion Energy, Inc. Common Stock · D · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩82,023 | ₩83,270 | ₩81,191 | ₩82,653 | +0.77% | 2185.4만 |
| 2026.09.28–2026.10.02 | ₩81,299 | ₩82,948 | ₩79,703 | ₩82,211 | +1.12% | 2139만 |
| 2026.09.21–2026.09.25 | ₩85,187 | ₩86,421 | ₩80,642 | ₩81,366 | -4.49% | 2838.7만 |
| 2026.09.14–2026.09.18 | ₩86,864 | ₩87,373 | ₩85,026 | ₩85,254 | -1.85% | 2472.1만 |
| 2026.09.08–2026.09.11 | ₩88,392 | ₩89,586 | ₩86,300 | ₩86,300 | -2.37% | 2167만 |
| 2026.08.31–2026.09.04 | ₩87,051 | ₩89,733 | ₩86,756 | ₩88,285 | +1.42% | 2559.8만 |
| 2026.08.24–2026.08.28 | ₩89,465 | ₩90,310 | ₩87,453 | ₩87,896 | -1.75% | 1848.2만 |
| 2026.08.17–2026.08.21 | ₩91,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,528 |
| ₩89,291 |
| ₩89,304 |
| -2.73% |
| 1534.9만 |
| 2026.08.10–2026.08.14 | ₩90,095 | ₩92,455 | ₩89,344 | ₩92,214 | +2.35% | 1351.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩92,522 | ₩93,045 | ₩88,499 | ₩90,363 | -2.33% | 2210.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩94,963 | ₩96,451 | ₩92,656 | ₩92,750 | -2.33% | 1665.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩95,325 | ₩96,411 | ₩93,568 | ₩95,338 | +0.01% | 1700.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩94,212 | ₩97,872 | ₩94,064 | ₩95,258 | +1.11% | 2062.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩93,447 | ₩94,654 | ₩92,428 | ₩93,970 | +0.56% | 3378.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,045 | ₩93,729 | ₩90,350 | ₩93,528 | +0.52% | 2014.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩92,254 | ₩94,091 | ₩91,007 | ₩93,045 | +0.86% | 3107.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,564 | ₩92,898 | ₩90,283 | ₩91,731 | +1.29% | 3711.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩89,813 | ₩91,356 | ₩87,789 | ₩91,061 | +1.39% | 3612.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩88,835 | ₩90,538 | ₩86,555 | ₩89,706 | +0.98% | 3351.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩90,779 | ₩91,691 | ₩88,271 | ₩89,760 | -1.12% | 4636.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩92,039 | ₩92,482 | ₩88,902 | ₩90,739 | -1.41% | 8711.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩83,605 | ₩84,718 | ₩82,747 | ₩82,774 | -0.99% | 2432.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩85,013 | ₩85,992 | ₩81,849 | ₩82,988 | -2.38% | 2157.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩83,699 | ₩87,976 | ₩83,632 | ₩85,737 | +2.44% | 2943.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩83,619 | ₩84,544 | ₩81,044 | ₩83,914 | +0.35% | 1927.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩85,925 | ₩86,019 | ₩82,546 | ₩83,699 | -2.59% | 2414.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,712 | ₩87,333 | ₩82,854 | ₩86,126 | +2.88% | 1762.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩82,841 | ₩84,423 | ₩81,996 | ₩84,168 | +1.60% | 1558.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩80,642 | ₩82,385 | ₩79,542 | ₩81,634 | +1.23% | 1936.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩85,576 | ₩85,858 | ₩79,234 | ₩79,623 | -6.96% | 2324.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩84,597 | ₩85,616 | ₩83,069 | ₩84,758 | +0.19% | 1925.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,477 | ₩85,026 | ₩81,486 | ₩84,799 | +0.38% | 2648.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩88,741 | ₩89,089 | ₩83,833 | ₩84,664 | -4.59% | 4236.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩90,135 | ₩90,605 | ₩86,582 | ₩88,446 | -1.87% | 2943.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩83,498 | ₩89,559 | ₩82,626 | ₩89,183 | +6.81% | 2760.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩80,816 | ₩85,053 | ₩79,824 | ₩83,578 | +3.42% | 2636.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩80,253 | ₩82,546 | ₩79,944 | ₩80,682 | +0.53% | 2422.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩81,916 | ₩82,881 | ₩79,100 | ₩79,918 | -2.44% | 2334.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,732 | ₩82,465 | ₩77,062 | ₩81,969 | +5.45% | 3750.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,073 | ₩79,435 | ₩76,311 | ₩77,745 | -1.68% | 2974.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,502 | ₩80,092 | ₩78,134 | ₩79,435 | -0.08% | 1963.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩78,416 | ₩79,475 | ₩74,889 | ₩79,381 | +1.23% | 3511.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩79,690 | ₩81,098 | ₩79,046 | ₩79,690 | 0.00% | 4432.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩78,577 | ₩79,676 | ₩77,249 | ₩79,556 | +1.25% | 3087.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩84,074 | ₩84,088 | ₩78,389 | ₩78,429 | -6.71% | 3570.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩82,331 | ₩84,302 | ₩81,272 | ₩84,168 | +2.23% | 2103.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,393 | ₩83,377 | ₩80,695 | ₩82,425 | +1.27% | 2777.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩82,103 | ₩82,479 | ₩81,017 | ₩81,205 | -1.09% | 1979.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩78,215 | ₩82,613 | ₩76,606 | ₩82,573 | +5.57% | 3075.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩81,594 | ₩82,264 | ₩78,094 | ₩78,697 | -3.55% | 2590.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩81,688 | ₩82,801 | ₩80,950 | ₩81,875 | +0.23% | 1792.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩81,473 | ₩83,833 | ₩80,575 | ₩81,232 | -0.30% | 2140.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩81,057 | ₩81,996 | ₩80,843 | ₩81,755 | +0.86% | 393.8만 |
|---|