CQS New City High Yield Fund (NCYF)

NCYF
🏛️ 영국 →
51.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 55.92 56.40 55.67 55.80 0.3M
2021-12-30 55.80 56.40 55.55 56.00 0.4M
2021-12-29 56.23 56.60 56.00 56.10 0.6M
2021-12-24 56.60 56.60 56.14 56.20 0.1M
2021-12-23 55.94 56.00 55.75 56.00 5.3M
2021-12-22 56.08 56.08 55.80 56.00 2.8M
2021-12-21 56.60 56.60 55.50 55.80 2.3M
2021-12-20 55.90 56.40 55.40 56.00 1.3M
2021-12-17 56.00 56.60 55.60 55.60 0.7M
2021-12-16 55.90 56.27 55.76 56.20 0.3M
2021-12-15 55.96 55.96 55.28 55.80 0.7M
2021-12-14 56.04 56.04 55.60 55.80 0.5M
2021-12-13 55.60 56.40 55.58 56.20 1.1M
2021-12-10 55.40 56.10 55.05 55.80 0.7M
2021-12-09 55.25 56.00 55.00 55.60 0.7M
2021-12-08 55.22 55.53 54.99 54.80 0.4M
2021-12-07 55.25 55.80 54.82 55.60 0.6M
2021-12-06 55.80 55.80 54.00 54.60 1.1M
2021-12-03 55.50 55.60 55.10 55.60 0.4M
2021-12-02 54.92 56.00 54.80 55.50 0.7M
2021-12-01 54.50 55.60 54.00 54.80 0.8M
2021-11-30 54.40 55.21 53.00 54.40 1.1M
2021-11-29 54.75 56.00 54.75 55.20 0.5M
2021-11-26 54.50 55.14 54.40 55.00 0.6M
2021-11-25 54.94 55.20 54.90 55.20 0.4M
2021-11-24 54.83 56.00 54.83 54.90 0.4M
2021-11-23 55.00 55.06 54.40 54.60 0.8M
2021-11-22 55.10 55.20 54.60 55.00 0.2M
2021-11-19 55.16 55.60 54.90 55.20 0.6M
2021-11-18 55.14 55.25 54.92 55.00 0.8M
2021-11-17 55.25 55.60 55.00 55.20 0.3M
2021-11-16 55.25 56.40 55.00 55.40 0.6M
2021-11-15 55.18 56.40 54.95 55.20 0.6M
2021-11-12 55.20 55.40 54.94 55.40 0.6M
2021-11-11 55.14 55.32 54.90 55.20 0.5M
2021-11-10 55.20 55.20 54.50 55.00 1.3M
2021-11-09 55.02 56.00 55.02 55.30 0.9M
2021-11-08 54.71 55.60 54.71 54.90 0.7M
2021-11-05 55.19 56.00 54.40 54.60 0.7M
2021-11-04 54.46 55.00 54.00 54.20 1.6M
2021-11-03 55.08 55.09 54.38 54.40 0.9M
2021-11-02 55.10 55.40 54.66 54.80 1.2M
2021-11-01 55.34 55.80 54.20 54.80 0.8M
2021-10-29 55.33 56.00 54.63 55.30 1.7M
2021-10-28 55.65 55.72 54.60 55.40 1.3M
2021-10-27 56.76 57.00 56.00 56.60 0.7M
2021-10-26 57.48 57.80 56.29 56.80 1.0M
2021-10-25 57.55 58.20 56.80 57.20 0.8M
2021-10-22 57.12 58.00 56.40 56.80 1.2M
2021-10-21 56.80 57.20 56.40 56.40 1.1M
2021-10-20 56.00 57.00 55.60 57.00 1.1M
2021-10-19 56.04 56.04 55.24 55.70 0.8M
2021-10-18 56.07 56.60 55.32 55.90 1.0M
2021-10-15 56.56 56.80 56.00 56.00 0.5M
2021-10-14 56.57 57.00 56.00 56.00 0.7M
2021-10-13 56.93 57.08 56.20 56.20 0.7M
2021-10-12 56.52 56.80 56.10 56.60 0.3M
2021-10-11 56.75 56.75 56.00 56.20 0.5M
2021-10-08 56.53 57.00 56.00 57.00 0.8M
2021-10-07 56.51 56.68 55.80 55.80 4.7M
2021-10-06 56.05 57.00 55.76 56.20 1.5M
2021-10-05 55.55 56.20 55.16 56.00 0.9M
2021-10-04 54.60 56.14 54.40 54.40 0.5M
2021-10-01 56.50 57.00 54.00 54.00 0.4M
2021-09-30 56.00 56.60 55.24 56.00 0.9M
2021-09-29 54.40 55.60 54.40 55.60 0.9M
2021-09-28 54.80 55.20 54.13 55.00 2.0M
2021-09-27 54.55 55.20 54.20 54.80 0.7M
2021-09-24 54.68 55.00 54.00 54.40 0.9M
2021-09-23 54.80 55.40 54.51 54.80 0.5M
2021-09-22 55.60 55.60 54.60 54.80 0.4M
2021-09-21 55.45 55.80 54.60 54.80 2.0M
2021-09-20 56.00 56.00 55.00 55.20 1.0M
2021-09-17 55.31 55.80 55.31 55.60 0.8M
2021-09-16 55.80 55.80 55.00 55.40 1.1M
2021-09-15 55.24 55.40 54.20 54.80 0.6M
2021-09-14 55.11 55.20 54.78 55.10 0.7M
2021-09-13 55.02 55.80 54.40 54.40 0.7M
2021-09-10 54.90 55.40 54.40 54.70 0.3M
2021-09-09 54.80 54.80 54.00 54.40 0.4M
2021-09-08 55.00 55.80 54.00 54.50 0.9M
2021-09-07 55.16 55.60 54.40 54.40 6.3M
2021-09-06 55.07 55.19 54.64 54.80 0.7M
2021-09-03 54.58 54.80 54.36 54.40 0.6M
2021-09-02 54.57 54.87 54.38 54.50 0.9M
2021-09-01 54.63 55.00 54.32 55.00 0.7M
2021-08-31 54.29 54.70 54.00 54.60 0.6M
2021-08-27 54.00 54.70 54.00 54.50 0.4M
2021-08-26 55.00 55.00 54.00 54.40 0.7M
2021-08-25 54.05 54.80 54.05 54.40 0.6M
2021-08-24 54.01 55.00 53.80 54.40 0.5M
2021-08-23 54.21 54.80 54.19 54.50 0.8M
2021-08-20 54.27 54.60 53.60 54.00 0.2M
2021-08-19 54.50 54.80 53.80 53.80 0.9M
2021-08-18 54.80 55.00 54.20 54.20 0.5M
2021-08-17 55.00 55.00 54.16 54.40 0.3M
2021-08-16 54.45 55.00 54.40 54.40 0.7M
2021-08-13 54.73 55.00 54.00 54.60 1.1M
2021-08-12 54.75 56.00 54.60 55.00 0.4M
2021-08-11 54.65 54.85 54.40 54.50 0.7M
2021-08-10 54.80 55.40 54.50 54.70 0.7M
2021-08-09 55.15 55.40 54.60 54.60 0.7M
2021-08-06 54.88 55.60 54.80 55.10 0.4M
2021-08-05 54.86 55.60 54.60 55.00 0.4M
2021-08-04 55.03 55.60 54.80 55.20 0.3M
2021-08-03 54.96 56.00 54.80 54.80 0.6M
2021-08-02 55.45 55.80 54.61 55.00 3.8M
2021-07-30 55.66 55.80 55.00 55.20 0.7M
2021-07-29 56.15 56.60 55.00 55.80 1.5M
2021-07-28 56.87 57.60 56.40 56.90 0.5M
2021-07-27 56.87 57.40 56.40 56.60 0.6M
2021-07-26 57.00 57.80 56.80 57.60 1.0M
2021-07-23 56.93 57.75 56.60 57.00 1.0M
2021-07-22 56.72 57.00 56.20 56.60 0.7M
2021-07-21 56.75 57.00 56.20 56.40 0.5M
2021-07-20 56.38 57.00 56.38 56.80 0.7M
2021-07-19 56.80 56.80 55.80 56.30 1.1M
2021-07-16 56.13 56.80 55.60 56.60 0.6M
2021-07-15 56.01 56.10 55.92 56.00 0.4M
2021-07-14 56.00 56.40 55.60 55.90 0.7M
2021-07-13 56.10 56.10 55.20 55.50 0.5M
2021-07-12 55.70 55.80 55.00 55.50 0.5M
2021-07-09 55.79 55.80 55.00 55.00 0.5M
2021-07-08 55.70 56.00 55.30 56.00 0.4M
2021-07-07 55.80 56.00 55.20 55.20 0.7M
2021-07-06 55.50 55.80 55.20 55.60 0.5M
2021-07-05 55.39 55.60 55.10 55.40 0.9M
2021-07-02 55.15 55.80 55.15 55.30 0.4M
2021-07-01 55.20 55.60 55.00 55.00 0.7M
2021-06-30 55.39 55.49 55.00 55.20 0.8M
2021-06-29 55.47 55.80 55.10 55.40 1.0M
2021-06-28 55.12 55.40 54.80 55.40 1.9M
2021-06-25 54.80 55.60 54.21 55.00 2.2M
2021-06-24 54.76 54.76 54.51 54.80 0.1M
2021-06-23 54.87 54.87 54.20 54.80 0.3M
2021-06-22 54.60 54.68 54.00 54.70 0.3M
2021-06-21 54.72 55.40 54.00 54.60 0.7M
2021-06-18 54.73 55.20 54.40 55.00 0.6M
2021-06-17 54.73 54.92 54.72 54.80 0.4M
2021-06-16 54.72 55.20 54.55 55.00 0.8M
2021-06-15 54.75 54.75 54.54 54.80 0.5M
2021-06-14 55.20 55.20 54.40 54.40 1.2M
2021-06-11 55.05 55.20 54.40 54.40 0.8M
2021-06-10 54.80 55.20 54.78 55.00 1.1M
2021-06-09 54.66 55.00 54.40 54.80 0.4M
2021-06-08 54.58 55.00 54.20 54.60 0.8M
2021-06-07 54.59 55.00 54.00 55.00 0.8M
2021-06-04 55.20 55.20 54.00 54.40 0.5M
2021-06-03 55.00 55.00 54.55 54.70 0.3M
2021-06-02 54.60 55.00 54.50 55.00 0.8M
2021-06-01 54.00 55.00 54.00 54.80 0.5M
2021-05-28 54.60 55.40 54.23 54.60 0.9M
2021-05-27 54.53 55.40 54.20 54.60 0.6M
2021-05-26 54.27 55.40 54.25 54.40 0.7M
2021-05-25 54.60 54.60 54.10 54.60 0.5M
2021-05-24 54.20 55.20 53.73 53.90 0.6M
2021-05-21 54.26 55.20 54.00 54.00 0.3M
2021-05-20 54.00 54.40 53.00 53.80 0.3M
2021-05-19 53.80 54.80 53.70 53.70 0.6M
2021-05-18 54.15 55.00 53.00 53.90 0.5M
2021-05-17 54.01 55.00 53.60 54.20 0.7M
2021-05-14 54.60 54.60 53.60 53.90 0.3M
2021-05-13 54.24 54.60 53.60 53.60 0.6M
2021-05-12 54.36 54.80 54.04 54.30 0.4M
2021-05-11 53.83 55.00 53.51 54.10 2.2M
2021-05-10 54.15 55.40 54.00 55.40 1.2M
2021-05-07 54.60 54.60 53.75 54.20 0.9M
2021-05-06 53.55 54.60 53.55 54.30 0.9M
2021-05-05 54.20 55.00 53.55 54.20 0.9M
2021-05-04 54.08 54.80 53.52 54.40 0.9M
2021-04-30 53.85 54.40 53.51 54.00 2.4M
2021-04-29 53.74 54.30 53.68 54.00 0.8M
2021-04-28 54.72 55.25 54.72 55.20 0.5M
2021-04-27 54.95 55.30 53.60 54.90 0.8M
2021-04-26 54.92 55.24 54.92 54.80 0.9M
2021-04-23 55.15 55.40 54.60 55.40 0.7M
2021-04-22 54.23 55.50 54.23 54.80 1.3M
2021-04-21 54.00 54.59 53.73 54.10 0.5M
2021-04-20 54.40 54.40 52.38 53.40 0.8M
2021-04-19 54.38 54.40 53.80 54.20 0.8M
2021-04-16 53.75 54.40 53.40 54.40 0.7M
2021-04-15 52.20 54.02 52.20 53.20 0.5M
2021-04-14 53.44 54.25 52.40 52.90 0.9M
2021-04-13 53.05 53.80 52.40 53.80 0.7M
2021-04-12 52.34 53.24 52.00 52.80 1.2M
2021-04-09 52.01 52.80 51.80 52.20 0.9M
2021-04-08 51.85 52.60 51.60 52.40 1.1M
2021-04-07 51.38 52.20 51.20 52.20 0.8M
2021-04-06 51.00 51.80 51.00 51.80 1.3M
2021-04-01 50.92 52.03 50.80 51.50 0.8M
2021-03-31 51.00 51.80 50.80 51.40 0.4M
2021-03-30 50.47 51.53 50.46 51.60 0.6M
2021-03-29 50.55 51.40 50.52 51.50 0.6M
2021-03-26 50.25 51.40 50.25 50.90 1.0M
2021-03-25 50.46 50.90 50.05 50.70 0.7M
2021-03-24 49.14 51.20 49.14 50.15 1.5M
2021-03-23 47.60 49.40 47.60 48.80 1.5M
2021-03-22 47.00 48.80 47.00 48.10 2.0M
2021-03-19 47.52 48.10 46.97 47.60 0.8M
2021-03-18 49.00 49.00 46.90 47.50 1.1M
2021-03-17 48.82 48.98 47.30 48.00 1.3M
2021-03-16 49.90 49.98 48.70 49.30 1.5M
2021-03-15 49.60 49.90 49.01 49.90 1.4M
2021-03-12 48.00 49.37 48.00 49.00 1.3M
2021-03-11 48.00 49.10 48.00 48.40 1.9M
2021-03-10 47.40 49.00 47.00 48.50 1.5M
2021-03-09 47.55 47.99 44.30 47.25 7.5M
2021-03-08 49.80 49.80 45.50 46.90 2.6M
2021-03-05 50.20 51.00 49.40 49.70 0.5M
2021-03-04 50.69 50.90 50.20 50.60 0.6M
2021-03-03 52.00 52.00 50.26 51.00 0.5M
2021-03-02 50.99 51.20 50.43 51.20 0.7M
2021-03-01 51.00 51.80 50.80 51.40 0.6M
2021-02-26 50.60 51.35 50.55 51.10 0.3M
2021-02-25 51.38 51.80 50.74 51.20 0.2M
2021-02-24 51.16 51.24 50.83 51.40 0.4M
2021-02-23 51.58 51.58 50.60 51.70 0.4M
2021-02-22 52.60 52.60 51.20 51.60 0.5M
2021-02-19 51.54 53.00 51.40 51.40 0.3M
2021-02-18 51.47 53.00 50.85 51.90 0.3M
2021-02-17 51.47 52.40 51.40 52.00 0.4M
2021-02-16 51.60 51.80 51.00 51.80 0.6M
2021-02-15 52.40 52.40 51.40 51.70 0.7M
2021-02-12 52.40 52.40 51.47 51.80 1.0M
2021-02-11 52.01 52.01 51.49 51.90 0.2M
2021-02-10 52.20 52.40 51.60 52.10 0.7M
2021-02-09 51.92 53.00 51.20 52.00 0.5M
2021-02-08 52.18 52.18 51.40 52.00 0.3M
2021-02-05 51.44 52.80 51.20 52.40 1.0M
2021-02-04 51.70 51.74 51.20 51.30 0.4M
2021-02-03 50.20 51.80 50.20 51.60 1.1M
2021-02-02 50.83 51.79 50.83 51.60 0.6M
2021-02-01 52.00 52.00 51.00 51.50 1.2M
2021-01-29 50.40 51.50 50.40 51.00 0.5M
2021-01-28 52.00 52.00 50.37 51.10 0.9M
2021-01-27 52.00 52.60 51.60 52.30 0.7M
2021-01-26 53.80 53.80 51.98 52.00 0.5M
2021-01-25 53.00 53.00 51.61 51.80 0.7M
2021-01-22 53.20 53.20 51.96 52.30 0.9M
2021-01-21 52.76 53.30 51.80 52.80 1.3M
2021-01-20 52.46 53.00 52.20 53.00 0.5M
2021-01-19 52.69 52.80 52.20 52.60 1.0M
2021-01-18 53.00 53.00 52.28 52.70 0.7M
2021-01-15 51.80 53.40 51.80 52.50 0.5M
2021-01-14 52.36 53.20 52.35 52.50 0.9M
2021-01-13 53.15 53.25 51.80 52.10 0.6M
2021-01-12 52.60 53.40 52.38 53.20 0.6M
2021-01-11 52.30 53.40 52.00 52.40 1.8M
2021-01-08 51.60 52.80 51.00 52.20 0.7M
2021-01-07 52.02 52.02 50.20 51.10 0.5M
2021-01-06 51.02 51.02 50.26 50.60 0.6M
2021-01-05 51.50 51.50 49.19 51.30 0.6M
2021-01-04 52.26 52.26 51.00 51.60 0.8M