KOSDAQ（KQ11.INDX）— 价格历史
截至 2026-09-09 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-09 | 815.06 | 830.87 | 814.79 | 828.88 | +2.09% | 559,758 |
| 2026-09-08 | 825.03 | 830.21 | 811.88 | 811.88 | -1.25% | 768,000 |
| 2026-09-07 | 822.91 | 828.85 | 819.78 | 822.19 | +1.07% | 592,700 |
| 2026-09-04 | 802.32 | 816.54 | 798.97 | 813.50 | +2.95% | 535,200 |
| 2026-09-03 | 814.31 | 815.79 | 782.87 | 790.21 | -1.71% | 559,300 |
| 2026-09-02 | 802.80 | 819.62 | 796.34 | 803.98 | -2.10% | 533,500 |
| 2026-09-01 | 831.96 | 833.52 | 815.52 | 821.25 | -1.56% | 567,000 |
| 2026-08-31 | 821.67 | 835.50 | 805.14 | 834.29 | -0.49% | 482,700 |
| 2026-08-28 | 835.23 | 840.85 | 829.59 | 838.41 | +0.09% | 475,400 |
| 2026-08-27 | 828.42 | 839.57 | 824.22 | 837.65 | +1.30% | 510,900 |
| 2026-08-26 | 824.77 | 832.21 | 815.53 | 826.87 | -0.03% | 429,600 |
| 2026-08-25 | 806.93 | 827.15 | 781.89 | 827.15 | +1.70% | 482,100 |
| 2026-08-24 | 804.27 | 821.96 | 804.27 | 813.33 | +1.42% | 524,700 |
| 2026-08-21 | 824.05 | 824.05 | 795.57 | 801.94 | -4.63% | 573,200 |
| 2026-08-20 | 843.99 | 850.77 | 834.69 | 840.89 | +1.99% | 550,500 |
| 2026-08-19 | 810.08 | 840.50 | 804.02 | 824.46 | -1.17% | 609,700 |
| 2026-08-18 | 866.59 | 872.59 | 827.97 | 834.20 | -3.52% | 694,700 |
| 2026-08-14 | 868.07 | 879.29 | 845.41 | 864.65 | +0.38% | 698,600 |
| 2026-08-13 | 863.15 | 870.96 | 853.09 | 861.37 | +0.29% | 685,600 |
| 2026-08-12 | 854.85 | 860.76 | 839.86 | 858.91 | +0.12% | 562,000 |
| 2026-08-11 | 848.59 | 875.16 | 840.45 | 857.84 | +0.39% | 533,100 |
| 2026-08-10 | 807.66 | 855.38 | 807.66 | 854.47 | +6.97% | 551,900 |
| 2026-08-07 | 807.62 | 814.80 | 776.60 | 798.81 | -0.36% | 509,900 |
| 2026-08-06 | 797.44 | 813.54 | 779.08 | 801.67 | +0.26% | 554,400 |
| 2026-08-05 | 794.93 | 803.49 | 783.32 | 799.59 | +2.42% | 587,500 |
| 2026-08-04 | 748.19 | 780.85 | 748.19 | 780.72 | +5.88% | 477,600 |
| 2026-08-03 | 709.99 | 757.60 | 705.07 | 737.35 | +2.44% | 431,200 |
| 2026-07-31 | 666.47 | 723.56 | 663.25 | 719.76 | +11.63% | 445,900 |
| 2026-07-30 | 654.72 | 677.19 | 642.95 | 644.78 | -2.70% | 456,400 |
| 2026-07-29 | 713.71 | 719.39 | 630.99 | 662.68 | -6.12% | 638,200 |
| 2026-07-28 | 742.13 | 742.13 | 697.45 | 705.85 | -7.72% | 506,800 |
| 2026-07-27 | 760.54 | 780.39 | 753.73 | 764.86 | +2.22% | 414,900 |
| 2026-07-24 | 777.50 | 777.50 | 746.50 | 748.22 | -5.32% | 500,200 |
| 2026-07-23 | 763.51 | 790.28 | 760.83 | 790.28 | +5.22% | 498,600 |
| 2026-07-22 | 772.41 | 789.23 | 751.09 | 751.09 | -0.30% | 501,100 |
| 2026-07-21 | 750.07 | 758.36 | 730.81 | 753.34 | +0.49% | 498,800 |
| 2026-07-20 | 773.21 | 783.74 | 747.00 | 749.64 | -5.33% | 528,400 |
| 2026-07-16 | 813.32 | 816.47 | 786.59 | 791.84 | -4.53% | 525,800 |
| 2026-07-15 | 805.71 | 831.68 | 805.59 | 829.43 | +5.80% | 497,400 |
| 2026-07-14 | 797.16 | 802.53 | 749.76 | 783.98 | -1.92% | 551,600 |
| 2026-07-13 | 839.72 | 867.38 | 797.34 | 799.36 | -4.55% | 523,400 |
| 2026-07-10 | 807.00 | 845.88 | 800.39 | 837.43 | +5.47% | 491,000 |
| 2026-07-09 | 792.99 | 819.69 | 778.17 | 794.00 | +1.15% | 442,800 |
| 2026-07-08 | 816.39 | 823.33 | 778.70 | 785.00 | -5.56% | 571,900 |
| 2026-07-07 | 843.74 | 866.59 | 812.70 | 831.23 | -1.87% | 543,500 |
| 2026-07-06 | 866.40 | 872.12 | 825.73 | 847.07 | -2.46% | 535,100 |
| 2026-07-03 | 875.18 | 875.39 | 823.98 | 868.41 | +0.19% | 601,100 |
| 2026-07-02 | 904.53 | 904.53 | 863.74 | 866.72 | -6.74% | 560,600 |
| 2026-07-01 | 924.09 | 955.45 | 905.87 | 929.35 | +1.44% | 601,200 |
| 2026-06-30 | 925.21 | 935.27 | 910.30 | 916.18 | -0.48% | 661,200 |
| 2026-06-29 | 920.57 | 920.57 | 920.57 | 920.57 | +8.13% | 0 |
| 2026-06-26 | 884.43 | 887.43 | 838.53 | 851.37 | -4.10% | 728,800 |
| 2026-06-25 | 923.66 | 930.81 | 884.05 | 887.81 | -2.36% | 639,100 |
| 2026-06-24 | 905.13 | 922.12 | 886.17 | 909.31 | +2.00% | 643,400 |
| 2026-06-23 | 958.64 | 971.69 | 891.52 | 891.52 | -7.94% | 797,400 |
| 2026-06-22 | 957.49 | 979.58 | 944.31 | 968.40 | +0.19% | 631,800 |
| 2026-06-19 | 1001.40 | 1001.40 | 946.15 | 966.59 | -3.43% | 882,500 |
| 2026-06-18 | 1029.81 | 1031.54 | 996.93 | 1000.93 | -3.01% | 611,800 |
| 2026-06-17 | 1019.88 | 1039.55 | 1008.57 | 1031.96 | +1.30% | 570,800 |
| 2026-06-16 | 1039.00 | 1040.86 | 1015.73 | 1018.68 | -1.48% | 621,200 |
| 2026-06-15 | 1048.19 | 1054.32 | 1025.42 | 1034.03 | +0.48% | 561,300 |
| 2026-06-12 | 1027.05 | 1049.70 | 1021.49 | 1029.05 | +3.22% | 644,900 |
| 2026-06-11 | 937.17 | 997.11 | 921.08 | 996.93 | +4.76% | 635,300 |
| 2026-06-10 | 958.58 | 983.25 | 932.27 | 951.63 | -1.67% | 614,600 |
| 2026-06-09 | 937.69 | 981.24 | 937.04 | 967.81 | +6.19% | 620,300 |
| 2026-06-08 | 959.61 | 959.61 | 908.46 | 911.39 | -9.08% | 624,400 |
| 2026-06-05 | 1035.22 | 1035.22 | 992.80 | 1002.44 | -4.50% | 724,400 |
| 2026-06-04 | 1032.91 | 1065.90 | 1032.29 | 1049.73 | +2.31% | 623,000 |
| 2026-06-02 | 1044.89 | 1045.77 | 1009.75 | 1026.03 | -2.29% | 774,800 |
| 2026-06-01 | 1072.77 | 1082.75 | 1043.91 | 1050.03 | -2.30% | 835,000 |
| 2026-05-29 | 1112.15 | 1112.15 | 1058.13 | 1074.80 | -2.68% | 855,800 |
| 2026-05-28 | 1135.84 | 1136.13 | 1066.79 | 1104.36 | -2.54% | 977,700 |
| 2026-05-27 | 1173.80 | 1173.80 | 1128.75 | 1133.13 | -3.36% | 1,229,000 |
| 2026-05-26 | 1189.28 | 1205.12 | 1170.41 | 1172.52 | +0.98% | 1,186,400 |
| 2026-05-22 | 1119.43 | 1165.80 | 1119.43 | 1161.13 | +4.99% | 1,027,900 |
| 2026-05-21 | 1085.30 | 1115.66 | 1085.30 | 1105.97 | +4.73% | 926,100 |
| 2026-05-20 | 1081.04 | 1081.04 | 1038.23 | 1056.07 | -2.61% | 1,227,100 |
| 2026-05-19 | 1111.36 | 1122.85 | 1063.28 | 1084.36 | -2.41% | 1,103,800 |
| 2026-05-18 | 1122.57 | 1122.57 | 1071.66 | 1111.09 | -1.66% | 955,300 |
| 2026-05-15 | 1197.23 | 1197.23 | 1110.16 | 1129.82 | -5.14% | 1,100 |
| 2026-05-14 | 1187.02 | 1194.03 | 1162.20 | 1191.09 | +1.20% | 1,000 |
| 2026-05-13 | 1176.43 | 1183.07 | 1153.65 | 1176.93 | -0.20% | 1,100 |
| 2026-05-12 | 1214.90 | 1225.29 | 1142.49 | 1179.29 | -2.32% | 1,500 |
| 2026-05-11 | 1212.88 | 1212.89 | 1190.60 | 1207.34 | -0.03% | 1,300 |
| 2026-05-08 | 1199.47 | 1215.59 | 1194.56 | 1207.72 | +0.71% | 1,200 |
| 2026-05-07 | 1210.83 | 1219.58 | 1196.63 | 1199.18 | -0.91% | 1,400 |
| 2026-05-06 | 1220.90 | 1220.90 | 1197.01 | 1210.17 | -0.29% | 1,400 |
| 2026-05-04 | 1212.28 | 1222.65 | 1211.39 | 1213.74 | +1.79% | 1,176,100 |
| 2026-04-30 | 1224.75 | 1225.26 | 1189.52 | 1192.35 | -2.29% | 1,400 |
| 2026-04-29 | 1213.28 | 1220.94 | 1206.11 | 1220.26 | +0.39% | 1,300 |
| 2026-04-28 | 1226.76 | 1226.76 | 1207.47 | 1215.58 | -0.86% | 1,500 |
| 2026-04-27 | 1213.13 | 1229.42 | 1209.28 | 1226.18 | +1.86% | 1,500 |
| 2026-04-24 | 1176.42 | 1203.84 | 1172.32 | 1203.84 | +2.51% | 1,400 |
| 2026-04-23 | 1189.10 | 1189.49 | 1152.34 | 1174.31 | -0.58% | 1,700 |
| 2026-04-22 | 1176.83 | 1181.12 | 1160.50 | 1181.12 | +0.18% | 1,400 |
| 2026-04-21 | 1186.23 | 1187.00 | 1172.18 | 1179.03 | +0.36% | 1,600 |
| 2026-04-20 | 1167.10 | 1186.20 | 1161.00 | 1174.85 | +0.41% | 1,500 |
| 2026-04-17 | 1166.78 | 1170.63 | 1156.02 | 1170.04 | +0.61% | 1,800 |
| 2026-04-16 | 1163.00 | 1168.77 | 1156.31 | 1162.97 | +0.91% | 1,900 |
| 2026-04-15 | 1140.62 | 1156.02 | 1135.35 | 1152.43 | +2.72% | 1,500 |
| 2026-04-14 | 1120.61 | 1125.92 | 1118.05 | 1121.88 | +2.00% | 1,400 |
| 2026-04-13 | 1076.85 | 1101.11 | 1074.84 | 1099.84 | +0.57% | 1,300 |
| 2026-04-10 | 1089.14 | 1098.43 | 1082.92 | 1093.63 | +1.64% | 1,500 |
| 2026-04-09 | 1083.40 | 1091.38 | 1068.82 | 1076.00 | -1.27% | 1,200 |
| 2026-04-08 | 1084.57 | 1090.04 | 1071.35 | 1089.85 | +5.12% | 1,200 |
| 2026-04-07 | 1060.25 | 1068.86 | 1026.95 | 1036.73 | -1.02% | 1,200 |
| 2026-04-06 | 1068.33 | 1077.04 | 1044.85 | 1047.37 | -1.54% | 1,200 |
| 2026-04-03 | 1079.17 | 1083.24 | 1054.12 | 1063.75 | +0.70% | 1,000 |
| 2026-04-02 | 1130.16 | 1132.40 | 1040.07 | 1056.34 | -5.36% | 1,500 |
| 2026-04-01 | 1090.36 | 1122.80 | 1089.31 | 1116.18 | +6.06% | 1,100 |
| 2026-03-31 | 1099.08 | 1099.08 | 1049.76 | 1052.39 | -4.94% | 1,200 |
| 2026-03-30 | 1101.77 | 1113.79 | 1094.48 | 1107.05 | -3.02% | 1,100 |
| 2026-03-27 | 1119.77 | 1146.07 | 1101.93 | 1141.51 | +0.43% | 1,500 |
| 2026-03-26 | 1159.61 | 1169.46 | 1135.33 | 1136.64 | -1.98% | 1,200 |
| 2026-03-25 | 1133.31 | 1160.06 | 1131.77 | 1159.55 | +3.40% | 1,100 |
| 2026-03-24 | 1134.16 | 1135.71 | 1094.67 | 1121.44 | +2.24% | 1,200 |
| 2026-03-23 | 1129.86 | 1130.44 | 1095.56 | 1096.89 | -5.56% | 1,100 |
| 2026-03-20 | 1153.67 | 1165.96 | 1144.37 | 1161.52 | +1.58% | 1,300 |
| 2026-03-19 | 1139.12 | 1153.84 | 1138.80 | 1143.48 | -1.79% | 1,200 |
| 2026-03-18 | 1156.46 | 1164.38 | 1149.88 | 1164.38 | +2.41% | 1,300 |
| 2026-03-17 | 1156.83 | 1160.12 | 1136.94 | 1136.94 | -0.12% | 1,200 |
| 2026-03-16 | 1156.50 | 1157.32 | 1124.98 | 1138.29 | -1.27% | 1,200 |
| 2026-03-13 | 1122.28 | 1158.01 | 1119.74 | 1152.96 | +0.40% | 1,300 |
| 2026-03-12 | 1132.00 | 1150.65 | 1128.22 | 1148.40 | +1.02% | 1,300 |
| 2026-03-11 | 1155.48 | 1167.26 | 1121.45 | 1136.83 | -0.07% | 1,300 |
| 2026-03-10 | 1147.99 | 1157.20 | 1123.79 | 1137.68 | +3.21% | 1,000 |
| 2026-03-09 | 1096.48 | 1113.56 | 1067.24 | 1102.28 | -4.54% | 1,000 |
| 2026-03-06 | 1117.49 | 1154.67 | 1092.43 | 1154.67 | +3.43% | 1,000 |
| 2026-03-05 | 1023.84 | 1149.54 | 1023.84 | 1116.41 | +14.10% | 1,000 |
| 2026-03-04 | 1112.08 | 1112.08 | 976.54 | 978.44 | -14.00% | 1,500 |
| 2026-03-03 | 1169.82 | 1215.67 | 1137.70 | 1137.70 | -4.62% | 1,300 |
| 2026-02-27 | 1175.40 | 1201.89 | 1173.16 | 1192.78 | +0.39% | 1,300 |
| 2026-02-26 | 1176.15 | 1190.85 | 1161.40 | 1188.15 | +1.97% | 1,400 |
| 2026-02-25 | 1174.27 | 1174.27 | 1158.18 | 1165.25 | +0.02% | 1,500 |
| 2026-02-24 | 1159.76 | 1165.32 | 1146.22 | 1165.00 | +1.13% | 1,300 |
| 2026-02-23 | 1166.94 | 1174.66 | 1143.38 | 1151.99 | -0.17% | 1,400 |
| 2026-02-20 | 1161.40 | 1162.62 | 1147.72 | 1154.00 | -0.58% | 1,300 |
| 2026-02-19 | 1122.20 | 1163.66 | 1111.28 | 1160.71 | +4.94% | 1,400 |
| 2026-02-13 | 1113.53 | 1117.91 | 1099.62 | 1106.08 | -1.77% | 1,500 |
| 2026-02-12 | 1122.55 | 1127.80 | 1110.18 | 1125.99 | +1.00% | 1,600 |
| 2026-02-11 | 1120.62 | 1126.10 | 1110.53 | 1114.87 | -0.03% | 1,300 |
| 2026-02-10 | 1132.24 | 1141.67 | 1109.44 | 1115.20 | -1.10% | 1,300 |
| 2026-02-09 | 1109.91 | 1131.72 | 1106.07 | 1127.55 | +4.33% | 1,100 |
| 2026-02-06 | 1077.08 | 1096.16 | 1048.28 | 1080.77 | -2.49% | 1,500 |
| 2026-02-05 | 1137.08 | 1143.21 | 1104.63 | 1108.41 | -3.57% | 1,400 |
| 2026-02-04 | 1139.02 | 1158.74 | 1136.73 | 1149.43 | +0.45% | 1,200 |
| 2026-02-03 | 1135.94 | 1144.40 | 1119.65 | 1144.33 | +4.19% | 1,200 |
| 2026-02-02 | 1128.57 | 1151.17 | 1089.89 | 1098.36 | -4.44% | 1,200 |
| 2026-01-30 | 1166.23 | 1180.87 | 1146.34 | 1149.44 | -1.29% | 1,500 |
| 2026-01-29 | 1153.43 | 1167.57 | 1108.43 | 1164.41 | +2.73% | 1,500 |
| 2026-01-28 | 1093.47 | 1133.52 | 1092.62 | 1133.52 | +4.70% | 1,600 |
| 2026-01-27 | 1054.19 | 1082.59 | 1054.16 | 1082.59 | +1.71% | 1,300 |
| 2026-01-26 | 1003.90 | 1064.44 | 1003.85 | 1064.41 | +7.09% | 1,500 |
| 2026-01-23 | 977.15 | 998.32 | 975.25 | 993.93 | +2.43% | 1,500 |
| 2026-01-22 | 963.77 | 972.38 | 956.09 | 970.35 | +2.00% | 1,400 |
| 2026-01-21 | 958.05 | 962.13 | 933.31 | 951.29 | -2.57% | 1,600 |
| 2026-01-20 | 973.17 | 986.23 | 954.64 | 976.37 | +0.83% | 1,400 |
| 2026-01-19 | 952.93 | 969.09 | 950.63 | 968.36 | +1.44% | 1,300 |
| 2026-01-16 | 950.83 | 956.23 | 943.43 | 954.59 | +0.36% | 1,200 |
| 2026-01-15 | 940.66 | 951.48 | 937.74 | 951.16 | +0.95% | 1,000 |
| 2026-01-14 | 951.03 | 951.03 | 937.72 | 942.18 | -0.72% | 900 |
| 2026-01-13 | 954.75 | 954.75 | 941.34 | 948.98 | -0.09% | 1,100 |
| 2026-01-12 | 948.48 | 957.37 | 939.33 | 949.81 | +0.20% | 1,100 |
| 2026-01-09 | 944.74 | 948.06 | 935.54 | 947.92 | +0.41% | 900 |
| 2026-01-08 | 950.71 | 951.77 | 943.08 | 944.06 | -0.35% | 1,000 |
| 2026-01-07 | 957.74 | 957.93 | 937.95 | 947.39 | -0.90% | 1,100 |
| 2026-01-06 | 959.38 | 960.35 | 950.07 | 955.97 | -0.16% | 1,000 |
| 2026-01-05 | 948.56 | 957.59 | 945.27 | 957.50 | +1.26% | 1,100 |
| 2026-01-02 | 930.35 | 945.57 | 930.35 | 945.57 | +2.17% | 900 |
| 2025-12-30 | 928.99 | 929.95 | 920.56 | 925.47 | -0.76% | 800 |
| 2025-12-29 | 923.22 | 932.64 | 921.12 | 932.59 | +1.40% | 900 |
| 2025-12-26 | 920.90 | 923.61 | 913.85 | 919.67 | +0.49% | 800 |
| 2025-12-24 | 921.01 | 921.01 | 913.21 | 915.20 | -0.47% | 800 |
| 2025-12-23 | 932.48 | 932.48 | 918.54 | 919.56 | -1.03% | 1,000 |
| 2025-12-22 | 923.97 | 929.83 | 923.20 | 929.14 | +1.52% | 1,000 |
| 2025-12-19 | 909.70 | 922.10 | 899.25 | 915.27 | +1.55% | 1,000 |
| 2025-12-18 | 899.30 | 907.54 | 895.19 | 901.33 | -1.07% | 900 |
| 2025-12-17 | 922.03 | 922.74 | 907.24 | 911.07 | -0.55% | 1,000 |
| 2025-12-16 | 938.23 | 938.23 | 915.49 | 916.11 | -2.42% | 900 |
| 2025-12-15 | 925.60 | 939.42 | 921.09 | 938.83 | +0.16% | 1,000 |
| 2025-12-12 | 933.99 | 938.11 | 930.21 | 937.34 | +0.29% | 1,000 |
| 2025-12-11 | 940.59 | 943.19 | 929.56 | 934.64 | -0.04% | 900 |
| 2025-12-10 | 932.37 | 936.75 | 927.36 | 935.00 | +0.39% | 800 |
| 2025-12-09 | 926.93 | 932.57 | 924.55 | 931.35 | +0.38% | 700 |
| 2025-12-08 | 928.52 | 929.92 | 922.17 | 927.79 | +0.33% | 700 |
| 2025-12-05 | 930.75 | 933.06 | 916.11 | 924.74 | -0.55% | 700 |
| 2025-12-04 | 934.01 | 937.88 | 924.62 | 929.83 | -0.23% | 800 |
| 2025-12-03 | 931.49 | 932.98 | 926.08 | 932.01 | +0.39% | 800 |
| 2025-12-02 | 921.37 | 928.42 | 914.67 | 928.42 | +0.65% | 800 |
| 2025-12-01 | 920.69 | 933.26 | 917.18 | 922.38 | +1.06% | 800 |
| 2025-11-28 | 888.75 | 912.67 | 888.10 | 912.67 | +3.71% | 800 |
| 2025-11-27 | 879.44 | 884.00 | 878.04 | 880.06 | +0.31% | 721,100 |
| 2025-11-26 | 863.28 | 877.58 | 859.32 | 877.32 | +2.49% | 600 |
| 2025-11-25 | 867.84 | 871.68 | 851.41 | 856.03 | -0.05% | 700 |
| 2025-11-24 | 873.30 | 873.30 | 850.09 | 856.44 | -0.87% | 700 |
| 2025-11-21 | 867.45 | 870.51 | 860.17 | 863.95 | -3.14% | 800 |
| 2025-11-20 | 884.10 | 894.87 | 884.10 | 891.94 | +2.37% | 600 |
| 2025-11-19 | 881.49 | 881.81 | 854.23 | 871.32 | -0.84% | 700 |
| 2025-11-18 | 899.62 | 900.73 | 873.04 | 878.70 | -2.66% | 800 |
| 2025-11-17 | 904.15 | 905.42 | 895.69 | 902.67 | +0.53% | 700 |
| 2025-11-14 | 900.42 | 910.04 | 897.09 | 897.90 | -2.23% | 800 |
| 2025-11-13 | 904.36 | 920.13 | 902.34 | 918.37 | +1.31% | 900 |
| 2025-11-12 | 890.99 | 906.59 | 887.20 | 906.51 | +2.52% | 1,000 |
| 2025-11-11 | 893.91 | 903.09 | 876.56 | 884.27 | -0.46% | 1,000 |
| 2025-11-10 | 882.44 | 889.08 | 872.13 | 888.35 | +1.32% | 700 |
| 2025-11-07 | 882.94 | 894.83 | 864.67 | 876.81 | -2.38% | 1,041,100 |
| 2025-11-06 | 915.43 | 921.22 | 890.58 | 898.17 | -0.41% | 981,000 |
| 2025-11-05 | 919.28 | 919.28 | 871.79 | 901.89 | -2.66% | 1,100 |
| 2025-11-04 | 914.87 | 932.15 | 912.78 | 926.57 | +1.31% | 900 |
| 2025-11-03 | 906.19 | 914.91 | 902.29 | 914.55 | +1.57% | 1,000 |
| 2025-10-31 | 894.54 | 901.80 | 891.32 | 900.42 | +1.07% | 900 |
| 2025-10-30 | 903.24 | 904.34 | 883.68 | 890.86 | -1.19% | 1,200 |
| 2025-10-29 | 906.50 | 906.50 | 896.11 | 901.59 | -0.19% | 1,000 |
| 2025-10-28 | 902.82 | 906.71 | 896.36 | 903.30 | +0.07% | 800 |
| 2025-10-27 | 890.23 | 902.72 | 888.87 | 902.70 | +2.22% | 1,000 |
| 2025-10-24 | 880.61 | 884.06 | 876.38 | 883.08 | +1.27% | 1,000 |
| 2025-10-23 | 874.13 | 880.33 | 868.74 | 872.03 | -0.81% | 1,100 |
| 2025-10-22 | 872.51 | 879.31 | 866.21 | 879.15 | +0.76% | 900 |
| 2025-10-21 | 881.53 | 882.10 | 867.62 | 872.50 | -0.37% | 1,100 |
| 2025-10-20 | 864.98 | 876.47 | 862.01 | 875.77 | +1.89% | 800 |
| 2025-10-17 | 862.71 | 871.06 | 859.19 | 859.54 | -0.68% | 900 |
| 2025-10-16 | 866.82 | 868.36 | 862.63 | 865.41 | +0.08% | 900 |
| 2025-10-15 | 853.17 | 864.77 | 850.30 | 864.72 | +1.98% | 900 |
| 2025-10-14 | 865.37 | 870.72 | 839.27 | 847.96 | -1.46% | 1,000 |
| 2025-10-13 | 845.76 | 861.79 | 840.28 | 860.49 | +0.12% | 700 |
| 2025-10-10 | 858.86 | 859.98 | 849.64 | 859.49 | +0.61% | 800 |
| 2025-10-02 | 853.40 | 854.87 | 848.75 | 854.25 | +1.05% | 800 |
| 2025-10-01 | 846.32 | 849.80 | 844.00 | 845.34 | +0.40% | 600 |
| 2025-09-30 | 847.52 | 849.18 | 841.65 | 841.99 | -0.56% | 800 |
| 2025-09-29 | 840.62 | 847.57 | 837.89 | 846.71 | +1.38% | 700 |
| 2025-09-26 | 847.67 | 847.73 | 829.47 | 835.19 | -2.03% | 700 |
| 2025-09-25 | 858.45 | 862.08 | 850.13 | 852.48 | -0.98% | 900 |
| 2025-09-24 | 870.54 | 871.82 | 851.38 | 860.94 | -1.29% | 1,000 |
| 2025-09-23 | 877.18 | 877.56 | 866.65 | 872.21 | -0.25% | 1,000 |
| 2025-09-22 | 869.06 | 875.27 | 867.11 | 874.36 | +1.30% | 1,000 |
| 2025-09-19 | 858.08 | 863.11 | 854.00 | 863.11 | +0.70% | 1,000 |
| 2025-09-18 | 851.94 | 857.12 | 850.23 | 857.11 | +1.37% | 1,000 |
| 2025-09-17 | 850.15 | 850.15 | 844.16 | 845.53 | -0.74% | 1,000 |
| 2025-09-16 | 854.40 | 855.50 | 850.15 | 851.84 | -0.10% | 1,000 |
| 2025-09-15 | 849.64 | 852.69 | 843.43 | 852.69 | +0.66% | 900 |
| 2025-09-12 | 839.73 | 847.36 | 839.56 | 847.08 | +1.48% | 1,000 |
| 2025-09-11 | 834.68 | 836.55 | 831.23 | 834.76 | +0.21% | 1,000 |
| 2025-09-10 | 828.40 | 833.21 | 827.57 | 833.00 | +0.99% | 900 |
| 2025-09-09 | 820.75 | 824.82 | 817.40 | 824.82 | +0.76% | 1,300 |
| 2025-09-08 | 815.90 | 818.61 | 813.43 | 818.60 | +0.89% | 900 |
| 2025-09-05 | 809.09 | 811.71 | 807.20 | 811.40 | +0.74% | 1,000 |
| 2025-09-04 | 799.53 | 806.78 | 799.53 | 805.42 | +1.08% | 1,300 |
| 2025-09-03 | 793.28 | 796.92 | 789.27 | 796.81 | +0.35% | 1,200 |
| 2025-09-02 | 789.35 | 794.00 | 785.30 | 794.00 | +1.15% | 1,000 |
| 2025-09-01 | 795.30 | 796.23 | 782.54 | 785.00 | -1.49% | 1,100 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：1月（+7.21%）。最弱月份：7月（-4.94%）。基于4年每日数据（2023–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-09
快速解答
KOSDAQ（KQ11.INDX）最新收盘价是多少？
2026-09-09 收于 828.88，来自Closelook数据湖的每日价格记录。
KQ11.INDX 的52周最高价和最低价是多少？
过去52周最高 1229.42、最低 630.99（截至 2026-09-09）。
KOSDAQ 历史上最强和最弱的月份是哪个？
历史上，KQ11.INDX 最强的日历月份是1月（平均 +7.21%），最弱的是7月（平均 -4.94%），基于4年每日数据（2023–2026）。
该季节性覆盖多少年？
4年（2023–2026），由Closelook数据湖中的900根日线计算。