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 | ₩15,008 | ₩15,196 | ₩14,847 | ₩15,089 | +0.54% | 67.2만 |
| 2026.09.28–2026.10.02 | ₩14,981 | ₩15,343 | ₩14,754 | ₩15,142 | +1.07% | 121.6만 |
| 2026.09.21–2026.09.25 | ₩15,678 | ₩15,759 | ₩14,968 | ₩15,129 | -3.50% | 83.7만 |
| 2026.09.14–2026.09.18 | ₩15,866 | ₩16,053 | ₩15,517 | ₩15,625 | -1.52% | 68.6만 |
| 2026.09.08–2026.09.11 | ₩16,147 | ₩16,201 | ₩15,879 | ₩15,933 | -1.33% | 61.3만 |
| 2026.08.31–2026.09.04 | ₩16,094 | ₩16,281 | ₩16,053 | ₩16,107 | +0.08% | 40.3만 |
| 2026.08.24–2026.08.28 | ₩16,375 | ₩16,522 | ₩16,094 | ₩16,107 | -1.64% | 49.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,630 |
| ₩16,295 |
| ₩16,335 |
| -0.73% |
| 39.4만 |
| 2026.08.10–2026.08.14 | ₩16,415 | ₩16,710 | ₩16,281 | ₩16,509 | +0.57% | 34만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,134 | ₩16,509 | ₩16,053 | ₩16,469 | +2.08% | 48.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,187 | ₩16,268 | ₩16,027 | ₩16,040 | -0.91% | 38.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,402 | ₩16,442 | ₩16,013 | ₩16,120 | -1.72% | 41.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,522 | ₩16,656 | ₩16,402 | ₩16,402 | -0.73% | 30.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,616 | ₩16,670 | ₩16,429 | ₩16,576 | -0.24% | 30.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,442 | ₩16,616 | ₩16,388 | ₩16,549 | +0.65% | 40.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,442 | ₩16,522 | ₩16,321 | ₩16,442 | 0.00% | 38.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,589 | ₩16,630 | ₩16,120 | ₩16,522 | -0.40% | 45만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,455 | ₩16,683 | ₩16,415 | ₩16,563 | +0.65% | 37.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,429 | ₩16,482 | ₩16,281 | ₩16,415 | -0.08% | 56.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,402 | ₩16,563 | ₩16,174 | ₩16,415 | +0.08% | 30.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,308 | ₩16,388 | ₩15,906 | ₩16,268 | -0.25% | 67.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,576 | ₩16,670 | ₩16,241 | ₩16,281 | -1.78% | 56.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,335 | ₩16,670 | ₩16,187 | ₩16,603 | +1.64% | 59.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,147 | ₩16,348 | ₩16,107 | ₩16,308 | +1.00% | 47.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,174 | ₩16,228 | ₩16,027 | ₩16,161 | -0.08% | 29.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,946 | ₩16,228 | ₩15,933 | ₩16,174 | +1.43% | 47.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,517 | ₩16,053 | ₩15,316 | ₩15,973 | +2.94% | 57.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,410 | ₩15,625 | ₩15,249 | ₩15,517 | +0.70% | 78.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,107 | ₩16,201 | ₩15,276 | ₩15,303 | -4.99% | 67.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,536 | ₩16,630 | ₩16,027 | ₩16,080 | -2.76% | 42.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,683 | ₩16,817 | ₩16,402 | ₩16,455 | -1.37% | 43.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,750 | ₩16,991 | ₩16,710 | ₩16,790 | +0.24% | 51.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,710 | ₩16,804 | ₩16,630 | ₩16,750 | +0.24% | 35.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,549 | ₩16,737 | ₩16,496 | ₩16,683 | +0.81% | 24.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,228 | ₩16,589 | ₩16,214 | ₩16,509 | +1.73% | 30.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,442 | ₩16,723 | ₩16,147 | ₩16,214 | -1.39% | 75.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,134 | ₩16,455 | ₩16,000 | ₩16,442 | +1.91% | 66.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,174 | ₩16,348 | ₩16,080 | ₩16,134 | -0.25% | 52.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,147 | ₩16,335 | ₩16,147 | ₩16,295 | +0.91% | 30.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,040 | ₩16,254 | ₩15,973 | ₩16,214 | +1.09% | 41.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,067 | ₩16,080 | ₩15,933 | ₩16,000 | -0.42% | 63.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,120 | ₩16,228 | ₩15,986 | ₩16,040 | -0.50% | 42.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,187 | ₩16,281 | ₩16,027 | ₩16,241 | +0.33% | 72만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,241 | ₩16,321 | ₩16,094 | ₩16,120 | -0.74% | 65.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,919 | ₩16,281 | ₩15,852 | ₩16,254 | +2.10% | 82.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,692 | ₩16,013 | ₩15,625 | ₩15,933 | +1.54% | 48.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,826 | ₩15,826 | ₩15,571 | ₩15,651 | -1.10% | 61.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,785 | ₩16,013 | ₩15,732 | ₩15,826 | +0.25% | 40.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,785 | ₩15,973 | ₩15,665 | ₩15,799 | +0.08% | 40.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,571 | ₩15,772 | ₩15,531 | ₩15,718 | +0.95% | 54.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,437 | ₩15,625 | ₩15,437 | ₩15,571 | +0.87% | 39.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,611 | ₩15,692 | ₩15,410 | ₩15,424 | -1.20% | 53.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,638 | ₩15,678 | ₩15,584 | ₩15,611 | -0.17% | 8.6만 |
|---|