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 | ₩82,028 | ₩83,275 | ₩81,196 | ₩82,658 | +0.77% | 2185.4만 |
| 2026.09.28–2026.10.02 | ₩81,304 | ₩82,953 | ₩79,708 | ₩82,215 | +1.12% | 2139만 |
| 2026.09.21–2026.09.25 | ₩85,192 | ₩86,426 | ₩80,647 | ₩81,371 | -4.49% | 2838.7만 |
| 2026.09.14–2026.09.18 | ₩86,869 | ₩87,378 | ₩85,032 | ₩85,260 | -1.85% | 2472.1만 |
| 2026.09.08–2026.09.11 | ₩88,397 | ₩89,591 | ₩86,305 | ₩86,305 | -2.37% | 2167만 |
| 2026.08.31–2026.09.04 | ₩87,056 | ₩89,738 | ₩86,761 | ₩88,290 | +1.42% | 2559.8만 |
| 2026.08.24–2026.08.28 | ₩89,470 | ₩90,315 | ₩87,459 | ₩87,901 | -1.75% | 1848.2만 |
| 2026.08.17–2026.08.21 | ₩91,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,533 |
| ₩89,296 |
| ₩89,309 |
| -2.73% |
| 1534.9만 |
| 2026.08.10–2026.08.14 | ₩90,100 | ₩92,461 | ₩89,349 | ₩92,219 | +2.35% | 1351.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩92,528 | ₩93,051 | ₩88,505 | ₩90,369 | -2.33% | 2210.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩94,968 | ₩96,457 | ₩92,662 | ₩92,756 | -2.33% | 1665.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩95,330 | ₩96,416 | ₩93,574 | ₩95,344 | +0.01% | 1700.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩94,217 | ₩97,878 | ₩94,070 | ₩95,263 | +1.11% | 2062.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩93,453 | ₩94,660 | ₩92,434 | ₩93,976 | +0.56% | 3378.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,051 | ₩93,735 | ₩90,355 | ₩93,533 | +0.52% | 2014.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩92,259 | ₩94,097 | ₩91,012 | ₩93,051 | +0.86% | 3107.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,570 | ₩92,903 | ₩90,288 | ₩91,736 | +1.29% | 3711.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩89,819 | ₩91,361 | ₩87,794 | ₩91,066 | +1.39% | 3612.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩88,840 | ₩90,543 | ₩86,560 | ₩89,712 | +0.98% | 3351.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩90,784 | ₩91,696 | ₩88,277 | ₩89,765 | -1.12% | 4636.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩92,045 | ₩92,487 | ₩88,907 | ₩90,744 | -1.41% | 8711.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩83,610 | ₩84,723 | ₩82,752 | ₩82,779 | -0.99% | 2432.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩85,018 | ₩85,997 | ₩81,853 | ₩82,993 | -2.38% | 2157.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩83,704 | ₩87,982 | ₩83,637 | ₩85,742 | +2.44% | 2943.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩83,624 | ₩84,549 | ₩81,049 | ₩83,919 | +0.35% | 1927.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩85,930 | ₩86,024 | ₩82,551 | ₩83,704 | -2.59% | 2414.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,717 | ₩87,338 | ₩82,859 | ₩86,131 | +2.88% | 1762.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩82,846 | ₩84,428 | ₩82,001 | ₩84,173 | +1.60% | 1558.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩80,647 | ₩82,390 | ₩79,547 | ₩81,639 | +1.23% | 1936.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩85,581 | ₩85,863 | ₩79,239 | ₩79,627 | -6.96% | 2324.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩84,602 | ₩85,622 | ₩83,074 | ₩84,763 | +0.19% | 1925.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,482 | ₩85,032 | ₩81,491 | ₩84,804 | +0.38% | 2648.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩88,746 | ₩89,095 | ₩83,838 | ₩84,669 | -4.59% | 4236.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩90,141 | ₩90,610 | ₩86,587 | ₩88,451 | -1.87% | 2943.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩83,503 | ₩89,564 | ₩82,631 | ₩89,189 | +6.81% | 2760.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩80,821 | ₩85,058 | ₩79,829 | ₩83,583 | +3.42% | 2636.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩80,258 | ₩82,551 | ₩79,949 | ₩80,687 | +0.53% | 2422.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩81,920 | ₩82,886 | ₩79,104 | ₩79,922 | -2.44% | 2334.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,737 | ₩82,470 | ₩77,066 | ₩81,974 | +5.45% | 3750.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,078 | ₩79,440 | ₩76,315 | ₩77,750 | -1.68% | 2974.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,507 | ₩80,097 | ₩78,139 | ₩79,440 | -0.08% | 1963.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩78,421 | ₩79,480 | ₩74,894 | ₩79,386 | +1.23% | 3511.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩79,694 | ₩81,102 | ₩79,051 | ₩79,694 | 0.00% | 4432.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩78,581 | ₩79,681 | ₩77,254 | ₩79,560 | +1.25% | 3087.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩84,079 | ₩84,093 | ₩78,394 | ₩78,434 | -6.71% | 3570.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩82,336 | ₩84,307 | ₩81,277 | ₩84,173 | +2.23% | 2103.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,397 | ₩83,382 | ₩80,700 | ₩82,430 | +1.27% | 2777.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩82,108 | ₩82,484 | ₩81,022 | ₩81,210 | -1.09% | 1979.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩78,219 | ₩82,618 | ₩76,610 | ₩82,578 | +5.57% | 3075.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩81,599 | ₩82,269 | ₩78,099 | ₩78,702 | -3.55% | 2590.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩81,692 | ₩82,806 | ₩80,955 | ₩81,880 | +0.23% | 1792.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩81,478 | ₩83,838 | ₩80,579 | ₩81,237 | -0.30% | 2140.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩81,062 | ₩82,001 | ₩80,848 | ₩81,760 | +0.86% | 393.8만 |
|---|