Invesco DB US Dollar Index Bullish Fund (UUP)

UUP
🏛️ 미국 →
27.60
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 25.69 25.71 25.62 25.63 1.2M
2021-12-30 25.74 25.78 25.71 25.74 0.4M
2021-12-29 25.74 25.74 25.66 25.70 1.3M
2021-12-28 25.76 25.81 25.75 25.77 0.8M
2021-12-27 25.78 25.78 25.74 25.74 1.3M
2021-12-23 25.81 25.81 25.73 25.73 2.2M
2021-12-22 25.80 25.81 25.74 25.75 2.1M
2021-12-21 25.87 25.91 25.85 25.85 0.9M
2021-12-20 25.85 25.89 25.83 25.88 1.4M
2021-12-17 25.76 25.91 25.76 25.91 0.5M
2021-12-16 25.73 25.78 25.71 25.73 1.1M
2021-12-15 25.89 25.98 25.82 25.84 0.7M
2021-12-14 25.81 25.89 25.80 25.88 0.6M
2021-12-13 25.76 25.84 25.76 25.83 0.7M
2021-12-10 25.80 25.83 25.73 25.75 0.6M
2021-12-09 25.76 25.83 25.75 25.79 0.8M
2021-12-08 25.78 25.79 25.69 25.70 0.6M
2021-12-07 25.89 25.89 25.81 25.82 2.8M
2021-12-06 25.80 25.85 25.79 25.81 0.7M
2021-12-03 25.79 25.86 25.74 25.77 1.3M
2021-12-02 25.70 25.79 25.70 25.78 0.7M
2021-12-01 25.70 25.78 25.65 25.77 1.8M
2021-11-30 25.65 25.92 25.62 25.70 2.1M
2021-11-29 25.83 25.86 25.81 25.82 0.8M
2021-11-26 25.81 25.82 25.74 25.77 1.1M
2021-11-24 25.98 26.00 25.94 25.97 1.0M
2021-11-23 25.89 25.90 25.84 25.87 0.8M
2021-11-22 25.85 25.89 25.81 25.88 1.1M
2021-11-19 25.70 25.76 25.69 25.75 0.7M
2021-11-18 25.67 25.69 25.62 25.62 0.7M
2021-11-17 25.72 25.75 25.67 25.69 0.7M
2021-11-16 25.68 25.74 25.65 25.74 1.4M
2021-11-15 25.51 25.64 25.49 25.64 0.5M
2021-11-12 25.54 25.55 25.48 25.50 0.3M
2021-11-11 25.47 25.53 25.47 25.53 0.6M
2021-11-10 25.26 25.47 25.24 25.47 1.7M
2021-11-09 25.21 25.25 25.18 25.20 0.3M
2021-11-08 25.25 25.26 25.21 25.23 0.6M
2021-11-05 25.33 25.37 25.27 25.28 0.6M
2021-11-04 25.27 25.34 25.27 25.30 1.1M
2021-11-03 25.25 25.27 25.16 25.17 1.7M
2021-11-02 25.21 25.26 25.20 25.23 1.1M
2021-11-01 25.24 25.25 25.17 25.17 2.2M
2021-10-29 25.12 25.30 25.12 25.25 0.8M
2021-10-27 25.16 25.20 25.14 25.20 0.3M
2021-10-26 25.16 25.23 25.16 25.21 0.8M
2021-10-25 25.17 25.19 25.16 25.16 0.4M
2021-10-22 25.13 25.16 25.10 25.12 0.4M
2021-10-21 25.11 25.17 25.10 25.17 0.5M
2021-10-20 25.14 25.16 25.09 25.11 0.8M
2021-10-19 25.13 25.17 25.11 25.15 1.0M
2021-10-18 25.22 25.24 25.18 25.21 1.6M
2021-10-15 25.22 25.25 25.19 25.20 0.5M
2021-10-14 25.20 25.24 25.20 25.23 0.5M
2021-10-13 25.30 25.31 25.23 25.23 0.8M
2021-10-12 25.35 25.39 25.34 25.37 0.8M
2021-10-11 25.28 25.34 25.26 25.34 1.9M
2021-10-08 25.25 25.29 25.24 25.27 0.4M
2021-10-07 25.29 25.30 25.26 25.29 0.5M
2021-10-06 25.33 25.35 25.29 25.30 1.1M
2021-10-05 25.25 25.25 25.19 25.23 0.6M
2021-10-04 25.18 25.20 25.15 25.18 0.9M
2021-10-01 25.23 25.28 25.23 25.26 1.5M
2021-09-30 25.33 25.35 25.27 25.31 0.8M
2021-09-29 25.25 25.35 25.24 25.35 0.8M
2021-09-28 25.15 25.19 25.13 25.17 2.3M
2021-09-27 25.09 25.09 25.05 25.08 0.3M
2021-09-24 25.06 25.07 25.03 25.05 0.5M
2021-09-23 25.00 25.01 24.96 24.98 0.5M
2021-09-22 25.03 25.11 24.97 25.08 0.9M
2021-09-21 25.02 25.05 25.01 25.01 0.6M
2021-09-20 25.05 25.06 25.01 25.03 1.4M
2021-09-17 24.97 25.03 24.95 25.02 2.0M
2021-09-16 24.94 24.96 24.93 24.93 0.4M
2021-09-15 24.83 24.86 24.82 24.82 0.2M
2021-09-14 24.80 24.89 24.79 24.87 0.4M
2021-09-13 24.90 24.90 24.86 24.87 0.2M
2021-09-10 24.82 24.88 24.81 24.87 0.4M
2021-09-09 24.83 24.88 24.81 24.83 0.2M
2021-09-08 24.90 24.94 24.87 24.89 1.0M
2021-09-07 24.82 24.86 24.80 24.85 0.5M
2021-09-03 24.72 24.75 24.70 24.73 0.7M
2021-09-02 24.81 24.83 24.77 24.78 0.8M
2021-09-01 24.83 24.85 24.81 24.84 1.0M
2021-08-31 24.85 24.91 24.83 24.89 0.7M
2021-08-30 24.89 24.92 24.88 24.89 0.4M
2021-08-27 25.01 25.03 24.88 24.89 0.9M
2021-08-26 24.97 25.01 24.97 25.00 0.3M
2021-08-25 24.99 25.02 24.93 24.93 0.7M
2021-08-24 24.98 25.00 24.93 24.95 1.1M
2021-08-23 25.02 25.04 24.97 24.97 1.1M
2021-08-20 25.15 25.16 25.11 25.12 0.8M
2021-08-19 25.10 25.15 25.08 25.15 1.0M
2021-08-18 25.01 25.06 24.97 25.03 0.5M
2021-08-17 24.96 25.03 24.96 25.03 1.0M
2021-08-16 24.86 24.89 24.85 24.88 0.5M
2021-08-13 24.91 24.93 24.84 24.86 0.7M
2021-08-12 24.98 25.00 24.97 24.98 0.2M
2021-08-11 24.96 24.99 24.93 24.95 1.0M
2021-08-10 25.03 25.03 25.00 25.00 0.9M
2021-08-09 24.92 24.99 24.92 24.98 0.4M
2021-08-06 24.90 24.95 24.88 24.93 1.3M
2021-08-05 24.79 24.81 24.76 24.79 0.2M
2021-08-04 24.68 24.81 24.68 24.79 0.7M
2021-08-03 24.72 24.77 24.72 24.75 0.6M
2021-08-02 24.72 24.76 24.71 24.74 0.9M
2021-07-30 24.72 24.78 24.70 24.77 0.6M
2021-07-29 24.72 24.73 24.69 24.70 0.8M
2021-07-28 24.90 24.94 24.79 24.79 0.7M
2021-07-27 24.86 24.90 24.82 24.86 0.8M
2021-07-26 24.94 24.94 24.87 24.90 0.4M
2021-07-23 24.97 25.01 24.97 24.98 0.4M
2021-07-22 24.86 24.98 24.86 24.97 1.0M
2021-07-21 25.02 25.03 24.93 24.94 0.8M
2021-07-20 25.04 25.05 24.99 25.00 1.5M
2021-07-19 24.93 24.98 24.90 24.97 1.1M
2021-07-16 24.91 24.94 24.89 24.93 0.8M
2021-07-15 24.88 24.92 24.86 24.90 0.4M
2021-07-14 24.84 24.86 24.83 24.83 0.9M
2021-07-13 24.91 24.95 24.85 24.95 1.5M
2021-07-12 24.82 24.82 24.77 24.80 0.4M
2021-07-09 24.79 24.81 24.76 24.77 1.3M
2021-07-08 24.82 24.86 24.81 24.83 1.2M
2021-07-07 24.90 24.97 24.88 24.93 0.7M
2021-07-06 24.86 24.92 24.84 24.89 1.2M
2021-07-02 24.88 24.90 24.79 24.80 1.1M
2021-07-01 24.84 24.90 24.81 24.90 2.2M
2021-06-30 24.79 24.86 24.79 24.83 0.9M
2021-06-29 24.77 24.79 24.74 24.76 0.6M
2021-06-28 24.71 24.73 24.68 24.70 0.8M
2021-06-25 24.63 24.71 24.61 24.69 0.4M
2021-06-24 24.68 24.72 24.66 24.68 0.4M
2021-06-23 24.63 24.71 24.61 24.70 1.0M
2021-06-22 24.73 24.76 24.65 24.66 0.5M
2021-06-21 24.74 24.76 24.69 24.70 0.7M
2021-06-18 24.81 24.85 24.79 24.82 1.3M
2021-06-17 24.66 24.75 24.64 24.74 2.0M
2021-06-16 24.35 24.56 24.34 24.55 1.9M
2021-06-15 24.34 24.37 24.34 24.35 0.5M
2021-06-14 24.31 24.35 24.31 24.33 0.9M
2021-06-11 24.30 24.38 24.30 24.35 1.1M
2021-06-10 24.29 24.29 24.20 24.23 0.8M
2021-06-09 24.17 24.26 24.16 24.25 0.8M
2021-06-08 24.24 24.25 24.21 24.23 0.7M
2021-06-07 24.21 24.23 24.18 24.20 0.8M
2021-06-04 24.24 24.25 24.21 24.24 1.4M
2021-06-03 24.28 24.36 24.28 24.33 2.1M
2021-06-02 24.22 24.24 24.18 24.18 1.5M
2021-06-01 24.15 24.18 24.12 24.18 0.7M
2021-05-28 24.30 24.30 24.21 24.22 0.6M
2021-05-27 24.22 24.24 24.19 24.20 0.4M
2021-05-26 24.19 24.24 24.14 24.22 0.3M
2021-05-25 24.13 24.17 24.11 24.13 0.6M
2021-05-24 24.18 24.19 24.15 24.16 0.7M
2021-05-21 24.17 24.26 24.17 24.22 0.7M
2021-05-20 24.20 24.20 24.14 24.14 0.8M
2021-05-19 24.20 24.29 24.14 24.26 1.3M
2021-05-18 24.15 24.19 24.14 24.15 0.7M
2021-05-17 24.30 24.31 24.25 24.26 0.3M
2021-05-14 24.31 24.32 24.29 24.29 0.6M
2021-05-13 24.41 24.45 24.38 24.39 0.5M
2021-05-12 24.36 24.43 24.33 24.43 2.4M
2021-05-11 24.25 24.26 24.22 24.25 0.5M
2021-05-10 24.22 24.28 24.22 24.27 0.7M
2021-05-07 24.38 24.40 24.27 24.27 1.8M
2021-05-06 24.50 24.50 24.45 24.45 0.5M
2021-05-05 24.58 24.59 24.55 24.57 1.6M
2021-05-04 24.55 24.59 24.53 24.58 1.2M
2021-05-03 24.52 24.52 24.45 24.47 1.0M
2021-04-30 24.45 24.58 24.45 24.58 1.1M
2021-04-29 24.39 24.43 24.38 24.38 0.3M
2021-04-28 24.50 24.51 24.37 24.37 0.5M
2021-04-27 24.47 24.49 24.44 24.46 0.4M
2021-04-26 24.48 24.49 24.43 24.45 0.8M
2021-04-23 24.48 24.53 24.44 24.45 0.6M
2021-04-22 24.55 24.61 24.55 24.59 0.4M
2021-04-21 24.60 24.62 24.52 24.52 0.4M
2021-04-20 24.52 24.57 24.50 24.55 0.8M
2021-04-19 24.53 24.56 24.51 24.51 1.1M
2021-04-16 24.65 24.67 24.63 24.65 0.4M
2021-04-15 24.66 24.70 24.65 24.68 0.4M
2021-04-14 24.69 24.72 24.65 24.68 0.6M
2021-04-13 24.78 24.78 24.71 24.71 0.5M
2021-04-12 24.79 24.82 24.79 24.80 0.5M
2021-04-09 24.85 24.86 24.80 24.81 0.7M
2021-04-08 24.84 24.84 24.78 24.79 0.6M
2021-04-07 24.85 24.92 24.82 24.90 0.8M
2021-04-06 24.91 24.92 24.86 24.87 1.8M
2021-04-05 24.99 25.00 24.92 24.93 1.7M
2021-04-01 25.05 25.09 25.01 25.01 2.0M
2021-03-31 25.11 25.12 25.05 25.12 1.4M
2021-03-30 25.12 25.15 25.11 25.14 0.8M
2021-03-29 24.99 25.04 24.97 25.04 1.1M
2021-03-26 25.00 25.01 24.96 24.98 0.7M
2021-03-25 24.94 25.04 24.94 25.01 1.5M
2021-03-24 24.93 24.95 24.89 24.94 1.7M
2021-03-23 24.84 24.88 24.82 24.88 1.3M
2021-03-22 24.74 24.77 24.71 24.73 0.9M
2021-03-19 24.81 24.84 24.76 24.78 2.2M
2021-03-18 24.74 24.77 24.69 24.77 0.9M
2021-03-17 24.75 24.79 24.61 24.62 3.1M
2021-03-16 24.75 24.80 24.73 24.74 0.3M
2021-03-15 24.76 24.78 24.72 24.74 0.5M
2021-03-12 24.76 24.78 24.68 24.69 0.8M
2021-03-11 24.70 24.74 24.61 24.61 1.6M
2021-03-10 24.75 24.82 24.73 24.73 2.1M
2021-03-09 24.80 24.82 24.77 24.77 1.5M
2021-03-08 24.85 24.91 24.83 24.91 1.7M
2021-03-05 24.74 24.81 24.73 24.77 2.6M
2021-03-04 24.57 24.71 24.53 24.68 2.1M
2021-03-03 24.53 24.54 24.47 24.52 1.0M
2021-03-02 24.53 24.56 24.45 24.45 1.4M
2021-03-01 24.50 24.56 24.50 24.54 2.2M
2021-02-26 24.39 24.52 24.39 24.52 1.3M
2021-02-25 24.19 24.34 24.17 24.34 1.0M
2021-02-24 24.34 24.38 24.26 24.26 0.9M
2021-02-23 24.30 24.33 24.26 24.30 0.4M
2021-02-22 24.30 24.33 24.25 24.28 0.7M
2021-02-19 24.35 24.38 24.32 24.35 1.2M
2021-02-18 24.43 24.48 24.40 24.41 0.6M
2021-02-17 24.51 24.54 24.49 24.49 0.9M
2021-02-16 24.40 24.43 24.37 24.39 1.1M
2021-02-12 24.44 24.45 24.36 24.39 0.5M
2021-02-11 24.35 24.39 24.34 24.37 0.3M
2021-02-10 24.35 24.38 24.34 24.38 0.7M
2021-02-09 24.42 24.44 24.37 24.39 2.0M
2021-02-08 24.54 24.55 24.50 24.52 1.7M
2021-02-05 24.59 24.60 24.53 24.53 1.4M
2021-02-04 24.63 24.69 24.63 24.67 1.4M
2021-02-03 24.58 24.61 24.56 24.56 1.7M
2021-02-02 24.57 24.61 24.55 24.57 1.5M
2021-02-01 24.48 24.55 24.47 24.54 2.2M
2021-01-29 24.37 24.43 24.37 24.42 0.9M
2021-01-28 24.42 24.43 24.37 24.39 0.7M
2021-01-27 24.41 24.51 24.39 24.45 1.0M
2021-01-26 24.33 24.35 24.29 24.30 0.9M
2021-01-25 24.35 24.41 24.34 24.37 0.6M
2021-01-22 24.35 24.35 24.30 24.34 0.8M
2021-01-21 24.33 24.35 24.28 24.29 0.8M
2021-01-20 24.43 24.46 24.38 24.40 0.5M
2021-01-19 24.39 24.43 24.38 24.41 1.4M
2021-01-15 24.42 24.48 24.41 24.48 1.2M
2021-01-14 24.41 24.42 24.28 24.32 0.6M
2021-01-13 24.36 24.39 24.32 24.37 1.0M
2021-01-12 24.41 24.41 24.27 24.29 1.4M
2021-01-11 24.44 24.47 24.37 24.42 1.4M
2021-01-08 24.19 24.34 24.18 24.27 1.7M
2021-01-07 24.21 24.27 24.21 24.23 1.0M
2021-01-06 24.18 24.22 24.09 24.09 1.0M
2021-01-05 24.20 24.22 24.11 24.12 0.7M
2021-01-04 24.13 24.26 24.13 24.26 1.3M