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
2025-09-26 51.40 51.80 51.40 51.80 0.9M
2025-09-25 51.40 51.80 51.40 51.80 1.3M
2025-09-24 51.80 51.80 51.40 51.40 1.2M
2025-09-23 51.20 51.80 51.20 51.80 1.0M
2025-09-22 51.40 51.80 51.00 51.80 0.8M
2025-09-19 51.60 51.80 51.40 51.40 2.0M
2025-09-18 51.40 51.60 51.40 51.60 0.4M
2025-09-17 51.60 51.60 51.40 51.40 0.8M
2025-09-16 51.80 51.80 51.40 51.80 0.9M
2025-09-15 51.40 51.60 51.40 51.60 1.4M
2025-09-12 51.60 51.80 51.40 51.60 2.2M
2025-09-11 51.40 51.60 51.20 51.60 1.0M
2025-09-10 51.40 51.40 51.20 51.40 1.8M
2025-09-09 51.40 51.40 51.20 51.40 0.8M
2025-09-08 51.20 51.40 51.00 51.40 1.1M
2025-09-05 51.00 51.40 51.00 51.40 0.5M
2025-09-04 51.20 51.40 51.00 51.40 0.6M
2025-09-03 51.20 51.40 51.00 51.40 1.8M
2025-09-02 50.80 51.20 50.80 51.20 2.8M
2025-09-01 51.20 51.20 50.80 51.00 2.1M
2025-08-29 51.00 51.00 50.80 51.00 2.7M
2025-08-28 50.60 51.00 50.60 51.00 0.8M
2025-08-27 51.20 51.20 50.60 51.00 1.3M
2025-08-26 50.80 51.00 50.60 51.00 0.9M
2025-08-22 50.80 51.00 50.80 51.00 1.2M
2025-08-21 50.80 51.00 50.60 50.60 1.0M
2025-08-20 51.00 51.00 50.80 51.00 0.9M
2025-08-19 51.00 51.00 50.80 51.00 1.5M
2025-08-18 50.60 51.00 50.60 51.00 1.8M
2025-08-15 50.80 51.00 50.60 50.80 1.3M
2025-08-14 51.00 51.00 50.60 50.80 0.7M
2025-08-13 51.00 51.00 50.60 51.00 0.6M
2025-08-12 50.80 51.00 50.80 50.80 2.4M
2025-08-11 51.00 51.00 50.60 50.80 1.0M
2025-08-08 50.80 51.00 50.60 51.00 1.2M
2025-08-07 51.00 51.00 50.40 51.00 1.6M
2025-08-06 51.00 51.00 50.80 51.00 1.4M
2025-08-05 51.00 51.00 50.40 51.00 5.0M
2025-08-04 50.60 50.80 50.60 50.60 3.7M
2025-08-01 51.00 51.00 50.40 50.40 29.1M
2025-07-31 51.80 51.80 50.40 51.20 2.1M
2025-07-30 52.80 52.80 52.00 52.80 1.7M
2025-07-29 53.00 53.00 52.60 52.80 1.4M
2025-07-28 53.00 53.00 52.60 53.00 1.3M
2025-07-25 52.80 52.80 52.40 52.80 0.8M
2025-07-24 52.80 53.00 52.40 52.60 1.9M
2025-07-23 52.60 53.20 52.60 53.20 1.6M
2025-07-22 52.80 52.80 52.40 52.50 0.9M
2025-07-21 52.40 52.40 52.40 52.70 1.7M
2025-07-18 52.40 52.60 52.20 52.60 1.0M
2025-07-17 52.60 52.60 52.40 52.60 1.8M
2025-07-16 52.60 52.60 52.20 52.60 0.8M
2025-07-15 52.20 52.60 52.20 52.40 1.4M
2025-07-14 52.20 52.60 52.20 52.60 1.3M
2025-07-11 52.40 52.40 52.00 52.20 0.8M
2025-07-10 52.00 52.40 52.00 52.40 0.9M
2025-07-09 51.80 52.00 51.60 52.00 1.3M
2025-07-08 52.00 52.00 51.40 51.60 1.3M
2025-07-07 51.80 52.20 51.60 52.00 1.3M
2025-07-04 51.80 52.20 51.80 52.20 0.7M
2025-07-03 52.00 52.20 51.60 51.60 1.3M
2025-07-02 51.80 52.40 51.60 52.00 0.9M
2025-07-01 51.60 51.80 51.40 51.60 1.3M
2025-06-30 51.80 51.80 51.40 51.40 1.8M
2025-06-27 51.80 52.00 51.60 52.00 1.3M
2025-06-26 52.00 52.20 52.00 52.20 0.8M
2025-06-25 52.00 52.20 51.80 52.20 0.8M
2025-06-24 51.80 52.00 51.40 51.80 1.1M
2025-06-23 51.60 52.00 51.40 51.40 2.0M
2025-06-20 51.60 51.80 50.40 50.40 5.3M
2025-06-19 51.40 51.60 51.40 51.40 1.3M
2025-06-18 51.40 51.40 51.20 51.40 1.7M
2025-06-17 51.60 51.60 51.40 51.40 3.3M
2025-06-16 51.60 51.60 51.60 51.60 1.0M
2025-06-13 51.60 51.60 51.60 51.60 1.8M
2025-06-12 51.20 51.60 51.20 51.60 2.9M
2025-06-11 51.20 51.40 51.00 51.00 0.8M
2025-06-10 51.40 51.40 51.00 51.40 2.8M
2025-06-09 51.20 51.20 50.80 51.20 3.8M
2025-06-06 51.20 51.20 50.80 51.00 2.3M
2025-06-05 51.20 51.20 50.60 51.20 2.1M
2025-06-04 51.20 51.20 50.60 51.20 1.9M
2025-06-03 50.80 51.00 50.60 51.00 1.7M
2025-06-02 50.80 50.80 50.40 50.80 2.5M
2025-05-30 50.80 50.80 50.40 50.80 1.5M
2025-05-29 50.60 50.80 50.40 50.60 1.3M
2025-05-28 50.60 50.80 50.40 50.60 0.7M
2025-05-27 50.60 50.60 50.20 50.20 3.5M
2025-05-23 50.20 50.20 50.20 50.20 0.3M
2025-05-22 50.40 50.80 50.40 50.60 1.2M
2025-05-21 50.60 50.60 50.40 50.40 0.8M
2025-05-20 50.20 50.60 50.20 50.60 1.0M
2025-05-19 50.60 50.60 50.00 50.00 1.0M
2025-05-16 50.40 50.40 50.40 50.40 0.9M
2025-05-15 50.20 50.40 50.00 50.40 0.6M
2025-05-14 50.20 50.40 50.20 50.40 1.2M
2025-05-13 50.00 50.20 50.00 50.20 2.7M
2025-05-12 50.40 50.40 49.80 50.40 1.6M
2025-05-09 50.00 50.40 49.90 50.40 9.0M
2025-05-08 50.20 50.40 49.80 50.00 3.2M
2025-05-07 50.00 50.20 49.70 50.00 2.3M
2025-05-06 50.40 50.40 50.00 50.00 1.4M
2025-05-02 50.00 50.20 49.60 50.20 9.4M
2025-05-01 50.40 50.60 50.00 50.00 2.3M
2025-04-30 51.20 51.40 51.00 51.00 1.0M
2025-04-29 51.00 51.20 50.80 51.20 1.8M
2025-04-28 51.20 51.40 50.80 51.40 3.9M
2025-04-25 51.60 51.60 50.80 51.10 1.6M
2025-04-24 51.00 51.20 50.80 51.20 1.7M
2025-04-23 50.60 51.00 50.60 50.60 2.4M
2025-04-22 51.00 51.00 50.40 50.80 2.1M
2025-04-17 50.60 50.60 50.40 50.40 5.9M
2025-04-16 50.40 50.60 50.40 50.60 1.5M
2025-04-15 50.60 50.60 50.40 50.60 1.8M
2025-04-14 50.40 50.60 50.40 50.60 3.7M
2025-04-11 50.40 50.80 50.00 50.80 0.8M
2025-04-10 50.60 51.00 50.00 50.40 2.7M
2025-04-09 50.00 50.00 49.40 49.80 1.8M
2025-04-08 49.80 51.00 49.80 50.80 4.2M
2025-04-07 50.80 50.80 49.00 50.60 4.0M
2025-04-04 51.40 51.60 50.00 51.40 2.8M
2025-04-03 51.40 51.60 51.40 51.60 1.0M
2025-04-02 51.60 51.60 51.20 51.60 1.0M
2025-04-01 51.40 51.60 51.20 51.40 2.2M
2025-03-31 51.60 51.60 51.00 51.30 8.0M
2025-03-28 51.60 51.60 51.60 51.60 1.3M
2025-03-27 51.60 51.80 51.40 51.60 2.7M
2025-03-26 51.80 51.80 51.40 51.40 1.5M
2025-03-25 51.40 51.80 51.40 51.80 1.2M
2025-03-24 51.40 51.60 51.40 51.60 0.7M
2025-03-21 51.20 51.40 51.20 51.40 0.6M
2025-03-20 51.60 51.60 51.20 51.20 0.6M
2025-03-19 51.00 51.40 51.00 51.20 0.6M
2025-03-18 51.40 51.60 51.00 51.20 0.5M
2025-03-17 51.20 51.40 51.20 51.20 1.1M
2025-03-14 51.20 51.20 50.40 50.40 1.1M
2025-03-13 51.40 51.40 51.40 51.40 0.9M
2025-03-12 51.40 51.40 51.20 51.20 0.6M
2025-03-11 51.20 51.20 51.00 51.00 1.8M
2025-03-10 51.40 52.00 51.00 51.00 6.0M
2025-03-07 51.60 51.60 51.60 51.60 0.8M
2025-03-06 51.20 51.20 50.80 51.00 1.2M
2025-03-05 51.40 51.40 51.20 51.50 0.7M
2025-03-04 51.20 51.80 51.00 51.20 1.1M
2025-03-03 51.50 51.50 51.50 51.50 1.2M
2025-02-28 51.80 51.80 51.80 51.80 0.5M
2025-02-27 51.80 51.80 51.80 51.80 0.3M
2025-02-26 51.80 51.80 51.20 51.80 0.6M
2025-02-25 51.40 51.60 51.20 51.80 0.9M
2025-02-24 51.60 52.00 51.40 52.00 0.8M
2025-02-21 51.80 51.80 51.40 51.60 1.5M
2025-02-20 51.80 52.00 51.80 52.00 0.8M
2025-02-19 51.80 51.80 51.40 51.60 0.7M
2025-02-18 51.60 51.60 51.60 51.60 0.6M
2025-02-17 51.60 51.80 51.60 51.60 1.2M
2025-02-14 51.20 51.60 51.20 51.60 0.7M
2025-02-13 51.40 51.80 50.80 51.20 3.0M
2025-02-12 51.40 51.80 51.40 51.40 0.6M
2025-02-11 51.40 51.40 51.40 51.40 0.6M
2025-02-10 51.60 51.60 51.60 51.60 0.8M
2025-02-07 51.40 51.40 51.20 51.20 0.5M
2025-02-06 51.40 51.40 51.40 51.30 1.4M
2025-02-05 51.40 51.40 50.80 51.40 0.9M
2025-02-04 51.20 51.40 51.20 51.40 0.8M
2025-02-03 51.00 51.40 51.00 51.40 1.4M
2025-01-31 51.60 51.60 51.00 51.00 0.9M
2025-01-30 51.20 51.60 51.20 51.30 1.0M
2025-01-29 51.20 51.20 50.80 51.40 1.0M
2025-01-28 51.40 51.60 51.00 51.60 3.3M
2025-01-27 51.60 51.60 51.40 51.40 0.6M
2025-01-24 51.58 52.20 51.20 51.40 0.6M
2025-01-23 51.87 52.40 51.40 52.00 1.2M
2025-01-22 52.58 53.00 52.47 52.80 0.9M
2025-01-21 52.75 53.00 51.40 52.70 0.4M
2025-01-20 52.48 53.00 51.60 52.30 1.5M
2025-01-17 52.63 53.00 52.20 52.40 1.2M
2025-01-16 52.45 52.80 52.40 52.80 0.8M
2025-01-15 52.40 52.80 52.20 52.60 0.7M
2025-01-14 52.41 52.60 51.90 52.60 0.5M
2025-01-13 52.01 52.80 51.80 52.60 1.2M
2025-01-10 52.28 52.80 51.20 52.80 1.4M
2025-01-09 52.15 52.60 51.20 51.40 1.6M
2025-01-08 52.10 52.60 51.46 52.20 1.1M
2025-01-07 52.01 52.20 51.75 51.80 2.5M
2025-01-06 51.95 52.60 51.60 52.20 1.5M
2025-01-03 51.83 52.40 51.60 51.80 1.7M
2025-01-02 51.76 52.00 51.40 51.80 3.0M