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 | ₩81,969 | ₩83,215 | ₩81,138 | ₩82,599 | +0.77% | 2185.4만 |
| 2026.09.28–2026.10.02 | ₩81,245 | ₩82,894 | ₩79,651 | ₩82,157 | +1.12% | 2139만 |
| 2026.09.21–2026.09.25 | ₩85,131 | ₩86,364 | ₩80,589 | ₩81,312 | -4.49% | 2838.7만 |
| 2026.09.14–2026.09.18 | ₩86,806 | ₩87,316 | ₩84,971 | ₩85,198 | -1.85% | 2472.1만 |
| 2026.09.08–2026.09.11 | ₩88,334 | ₩89,527 | ₩86,244 | ₩86,244 | -2.37% | 2167만 |
| 2026.08.31–2026.09.04 | ₩86,994 | ₩89,674 | ₩86,699 | ₩88,227 | +1.42% | 2559.8만 |
| 2026.08.24–2026.08.28 | ₩89,406 | ₩90,250 | ₩87,396 | ₩87,838 | -1.75% | 1848.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,466 |
| ₩89,232 |
| ₩89,245 |
| -2.73% |
| 1534.9만 |
| 2026.08.10–2026.08.14 | ₩90,036 | ₩92,394 | ₩89,286 | ₩92,153 | +2.35% | 1351.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩92,461 | ₩92,984 | ₩88,441 | ₩90,304 | -2.33% | 2210.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩94,900 | ₩96,388 | ₩92,595 | ₩92,689 | -2.33% | 1665.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩95,262 | ₩96,347 | ₩93,507 | ₩95,275 | +0.01% | 1700.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩94,150 | ₩97,808 | ₩94,002 | ₩95,195 | +1.11% | 2062.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩93,386 | ₩94,592 | ₩92,368 | ₩93,909 | +0.56% | 3378.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩92,984 | ₩93,667 | ₩90,291 | ₩93,466 | +0.52% | 2014.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩92,193 | ₩94,029 | ₩90,947 | ₩92,984 | +0.86% | 3107.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,505 | ₩92,837 | ₩90,224 | ₩91,671 | +1.29% | 3711.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩89,755 | ₩91,296 | ₩87,731 | ₩91,001 | +1.39% | 3612.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩88,776 | ₩90,478 | ₩86,498 | ₩89,647 | +0.98% | 3351.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩90,719 | ₩91,631 | ₩88,214 | ₩89,701 | -1.12% | 4636.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩91,979 | ₩92,421 | ₩88,843 | ₩90,679 | -1.41% | 8711.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩83,550 | ₩84,662 | ₩82,693 | ₩82,719 | -0.99% | 2432.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,957 | ₩85,935 | ₩81,795 | ₩82,934 | -2.38% | 2157.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩83,644 | ₩87,919 | ₩83,577 | ₩85,681 | +2.44% | 2943.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩83,564 | ₩84,488 | ₩80,991 | ₩83,858 | +0.35% | 1927.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩85,868 | ₩85,962 | ₩82,492 | ₩83,644 | -2.59% | 2414.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,657 | ₩87,275 | ₩82,800 | ₩86,069 | +2.88% | 1762.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩82,786 | ₩84,368 | ₩81,942 | ₩84,113 | +1.60% | 1558.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩80,589 | ₩82,331 | ₩79,490 | ₩81,580 | +1.23% | 1936.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩85,520 | ₩85,801 | ₩79,182 | ₩79,570 | -6.96% | 2324.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩84,542 | ₩85,560 | ₩83,014 | ₩84,703 | +0.19% | 1925.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,421 | ₩84,971 | ₩81,433 | ₩84,743 | +0.38% | 2648.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩88,683 | ₩89,031 | ₩83,778 | ₩84,609 | -4.59% | 4236.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩90,076 | ₩90,545 | ₩86,525 | ₩88,388 | -1.87% | 2943.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩83,443 | ₩89,500 | ₩82,572 | ₩89,125 | +6.81% | 2760.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩80,763 | ₩84,997 | ₩79,771 | ₩83,523 | +3.42% | 2636.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩80,200 | ₩82,492 | ₩79,892 | ₩80,629 | +0.53% | 2422.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩81,862 | ₩82,827 | ₩79,048 | ₩79,865 | -2.44% | 2334.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,681 | ₩82,411 | ₩77,011 | ₩81,915 | +5.45% | 3750.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,021 | ₩79,383 | ₩76,261 | ₩77,694 | -1.68% | 2974.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,450 | ₩80,039 | ₩78,083 | ₩79,383 | -0.08% | 1963.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩78,364 | ₩79,423 | ₩74,840 | ₩79,329 | +1.23% | 3511.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩79,637 | ₩81,044 | ₩78,994 | ₩79,637 | 0.00% | 4432.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩78,525 | ₩79,624 | ₩77,199 | ₩79,503 | +1.25% | 3087.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩84,019 | ₩84,033 | ₩78,338 | ₩78,378 | -6.71% | 3570.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩82,277 | ₩84,247 | ₩81,219 | ₩84,113 | +2.23% | 2103.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,339 | ₩83,322 | ₩80,642 | ₩82,371 | +1.27% | 2777.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩82,049 | ₩82,425 | ₩80,964 | ₩81,152 | -1.09% | 1979.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩78,163 | ₩82,559 | ₩76,555 | ₩82,518 | +5.57% | 3075.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩81,540 | ₩82,210 | ₩78,043 | ₩78,646 | -3.55% | 2590.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩81,634 | ₩82,746 | ₩80,897 | ₩81,822 | +0.23% | 1792.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩81,420 | ₩83,778 | ₩80,522 | ₩81,178 | -0.30% | 2140.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩81,004 | ₩81,942 | ₩80,790 | ₩81,701 | +0.86% | 393.8만 |
|---|