시장 데이터를 불러오는 중
전체 종목
Blackrock MuniHoldings New Jersey Quality Fund, Inc. Common Stock 과거 주가
Blackrock MuniHoldings New Jersey Quality Fund, Inc. Common Stock · MUJ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackrock MuniHoldings New Jersey Quality Fund, Inc. Common Stock · MUJ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,019 | ₩15,207 | ₩14,858 | ₩15,099 | +0.54% | 67.2만 |
| 2026.09.28–2026.10.02 | ₩14,992 | ₩15,354 | ₩14,764 | ₩15,153 | +1.07% | 121.6만 |
| 2026.09.21–2026.09.25 | ₩15,689 | ₩15,770 | ₩14,979 | ₩15,140 | -3.50% | 83.7만 |
| 2026.09.14–2026.09.18 | ₩15,877 | ₩16,065 | ₩15,529 | ₩15,636 | -1.52% | 68.6만 |
| 2026.09.08–2026.09.11 | ₩16,159 | ₩16,212 | ₩15,891 | ₩15,944 | -1.33% | 61.3만 |
| 2026.08.31–2026.09.04 | ₩16,105 | ₩16,293 | ₩16,065 | ₩16,119 | +0.08% | 40.3만 |
| 2026.08.24–2026.08.28 | ₩16,387 | ₩16,534 | ₩16,105 | ₩16,119 | -1.64% | 49.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,642 |
| ₩16,306 |
| ₩16,347 |
| -0.73% |
| 39.4만 |
| 2026.08.10–2026.08.14 | ₩16,427 | ₩16,722 | ₩16,293 | ₩16,521 | +0.57% | 34만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,145 | ₩16,521 | ₩16,065 | ₩16,481 | +2.08% | 48.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,199 | ₩16,279 | ₩16,038 | ₩16,052 | -0.91% | 38.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,414 | ₩16,454 | ₩16,025 | ₩16,132 | -1.72% | 41.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,534 | ₩16,668 | ₩16,414 | ₩16,414 | -0.73% | 30.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,628 | ₩16,682 | ₩16,440 | ₩16,588 | -0.24% | 30.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,454 | ₩16,628 | ₩16,400 | ₩16,561 | +0.65% | 40.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,454 | ₩16,534 | ₩16,333 | ₩16,454 | 0.00% | 38.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,601 | ₩16,642 | ₩16,132 | ₩16,534 | -0.40% | 45만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,467 | ₩16,695 | ₩16,427 | ₩16,575 | +0.65% | 37.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,440 | ₩16,494 | ₩16,293 | ₩16,427 | -0.08% | 56.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,414 | ₩16,575 | ₩16,186 | ₩16,427 | +0.08% | 30.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,320 | ₩16,400 | ₩15,917 | ₩16,279 | -0.25% | 67.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,588 | ₩16,682 | ₩16,253 | ₩16,293 | -1.78% | 56.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,347 | ₩16,682 | ₩16,199 | ₩16,615 | +1.64% | 59.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,159 | ₩16,360 | ₩16,119 | ₩16,320 | +1.00% | 47.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,186 | ₩16,239 | ₩16,038 | ₩16,172 | -0.08% | 29.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,958 | ₩16,239 | ₩15,944 | ₩16,186 | +1.43% | 47.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,529 | ₩16,065 | ₩15,327 | ₩15,984 | +2.94% | 57.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,421 | ₩15,636 | ₩15,260 | ₩15,529 | +0.70% | 78.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,119 | ₩16,212 | ₩15,287 | ₩15,314 | -4.99% | 67.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,548 | ₩16,642 | ₩16,038 | ₩16,092 | -2.76% | 42.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,695 | ₩16,829 | ₩16,414 | ₩16,467 | -1.37% | 43.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,762 | ₩17,004 | ₩16,722 | ₩16,802 | +0.24% | 51.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,722 | ₩16,816 | ₩16,642 | ₩16,762 | +0.24% | 35.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,561 | ₩16,749 | ₩16,507 | ₩16,695 | +0.81% | 24.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,239 | ₩16,601 | ₩16,226 | ₩16,521 | +1.73% | 30.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,454 | ₩16,735 | ₩16,159 | ₩16,226 | -1.39% | 75.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,145 | ₩16,467 | ₩16,011 | ₩16,454 | +1.91% | 66.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,186 | ₩16,360 | ₩16,092 | ₩16,145 | -0.25% | 52.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,159 | ₩16,347 | ₩16,159 | ₩16,306 | +0.91% | 30.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,052 | ₩16,266 | ₩15,984 | ₩16,226 | +1.09% | 41.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,078 | ₩16,092 | ₩15,944 | ₩16,011 | -0.42% | 63.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,132 | ₩16,239 | ₩15,998 | ₩16,052 | -0.50% | 42.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,199 | ₩16,293 | ₩16,038 | ₩16,253 | +0.33% | 72만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,253 | ₩16,333 | ₩16,105 | ₩16,132 | -0.74% | 65.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,931 | ₩16,293 | ₩15,864 | ₩16,266 | +2.10% | 82.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,703 | ₩16,025 | ₩15,636 | ₩15,944 | +1.54% | 48.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,837 | ₩15,837 | ₩15,582 | ₩15,663 | -1.10% | 61.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,797 | ₩16,025 | ₩15,743 | ₩15,837 | +0.25% | 40.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,797 | ₩15,984 | ₩15,676 | ₩15,810 | +0.08% | 40.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,582 | ₩15,783 | ₩15,542 | ₩15,730 | +0.95% | 54.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,448 | ₩15,636 | ₩15,448 | ₩15,582 | +0.87% | 39.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,622 | ₩15,703 | ₩15,421 | ₩15,435 | -1.20% | 53.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,649 | ₩15,689 | ₩15,596 | ₩15,622 | -0.17% | 8.6만 |
|---|