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
2022-12-30 27.86 27.93 27.77 27.81 3.4M
2022-12-29 27.95 27.98 27.87 27.90 2.1M
2022-12-28 27.92 28.07 27.88 28.07 2.0M
2022-12-27 28.00 28.01 27.92 27.97 3.0M
2022-12-23 28.01 28.05 27.95 27.98 1.9M
2022-12-22 28.00 28.06 27.97 27.99 2.7M
2022-12-21 27.92 27.99 27.87 27.95 4.4M
2022-12-20 27.92 27.94 27.81 27.88 3.7M
2022-12-19 28.03 28.12 27.99 28.07 5.9M
2022-12-16 28.28 28.33 28.20 28.31 5.1M
2022-12-15 28.06 28.35 28.04 28.26 9.1M
2022-12-14 28.09 28.17 27.95 28.00 5.8M
2022-12-13 28.03 28.15 28.02 28.13 10.0M
2022-12-12 28.34 28.45 28.29 28.38 4.2M
2022-12-09 28.34 28.39 28.23 28.36 2.6M
2022-12-08 28.36 28.40 28.29 28.30 2.5M
2022-12-07 28.37 28.46 28.35 28.39 2.9M
2022-12-06 28.40 28.53 28.34 28.48 4.0M
2022-12-05 28.25 28.47 28.22 28.46 5.1M
2022-12-02 28.36 28.44 28.20 28.23 3.8M
2022-12-01 28.31 28.38 28.24 28.26 7.0M
2022-11-30 28.72 28.92 28.54 28.61 4.1M
2022-11-29 28.80 28.84 28.70 28.84 1.3M
2022-11-28 28.56 28.80 28.53 28.79 2.8M
2022-11-25 28.66 28.69 28.57 28.58 1.3M
2022-11-23 28.80 28.81 28.57 28.58 4.7M
2022-11-22 28.97 28.99 28.87 28.88 3.1M
2022-11-21 29.03 29.11 29.00 29.06 3.6M
2022-11-18 28.75 28.84 28.70 28.81 3.3M
2022-11-17 28.83 28.88 28.73 28.73 3.7M
2022-11-16 28.60 28.72 28.58 28.62 2.5M
2022-11-15 28.55 28.85 28.52 28.68 5.2M
2022-11-14 28.83 28.87 28.70 28.78 6.6M
2022-11-11 28.81 28.90 28.61 28.65 8.4M
2022-11-10 29.26 29.30 29.07 29.07 10.4M
2022-11-09 29.68 29.80 29.54 29.75 2.9M
2022-11-08 29.69 29.70 29.44 29.53 4.7M
2022-11-07 29.71 29.77 29.62 29.66 3.2M
2022-11-04 30.03 30.13 29.80 29.83 5.5M
2022-11-03 30.40 30.43 30.27 30.40 8.9M
2022-11-02 29.92 30.15 29.70 30.15 5.3M
2022-11-01 29.84 30.08 29.82 30.02 3.3M
2022-10-31 29.98 30.05 29.96 30.03 2.9M
2022-10-28 29.78 29.87 29.74 29.78 2.5M
2022-10-27 29.68 29.75 29.53 29.73 4.3M
2022-10-26 29.69 29.69 29.48 29.50 7.7M
2022-10-25 29.95 29.95 29.79 29.81 5.3M
2022-10-24 30.21 30.23 30.07 30.14 3.1M
2022-10-21 30.47 30.49 30.05 30.11 6.4M
2022-10-20 30.31 30.40 30.16 30.37 3.4M
2022-10-19 30.31 30.41 30.27 30.35 3.4M
2022-10-18 30.08 30.23 30.06 30.13 5.3M
2022-10-17 30.25 30.27 30.09 30.15 4.0M
2022-10-14 30.33 30.49 30.31 30.46 4.0M
2022-10-13 30.56 30.58 30.14 30.25 7.4M
2022-10-12 30.46 30.53 30.38 30.45 2.5M
2022-10-11 30.41 30.49 30.21 30.45 4.8M
2022-10-10 30.42 30.48 30.32 30.43 4.1M
2022-10-07 30.24 30.34 30.16 30.30 4.7M
2022-10-06 30.06 30.20 30.00 30.18 3.2M
2022-10-05 29.92 30.03 29.84 29.88 4.9M
2022-10-04 29.82 29.84 29.58 29.60 12.3M
2022-10-03 30.17 30.22 29.96 30.01 3.4M
2022-09-30 30.27 30.27 30.09 30.15 4.8M
2022-09-29 30.31 30.36 30.12 30.15 6.3M
2022-09-28 30.70 30.73 30.23 30.27 9.9M
2022-09-27 30.59 30.76 30.52 30.67 7.7M
2022-09-26 30.44 30.70 30.39 30.66 7.7M
2022-09-23 30.05 30.37 30.05 30.32 5.0M
2022-09-22 29.77 29.89 29.73 29.85 2.6M
2022-09-21 29.66 29.92 29.64 29.81 4.7M
2022-09-20 29.53 29.56 29.46 29.52 2.1M
2022-09-19 29.50 29.51 29.36 29.38 1.7M
2022-09-16 29.50 29.52 29.34 29.40 3.6M
2022-09-15 29.41 29.43 29.35 29.40 2.3M
2022-09-14 29.36 29.42 29.31 29.38 2.1M
2022-09-13 29.31 29.46 29.25 29.44 7.9M
2022-09-12 29.03 29.06 28.95 29.04 3.6M
2022-09-09 29.20 29.23 29.15 29.19 3.4M
2022-09-08 29.47 29.51 29.37 29.40 2.4M
2022-09-07 29.64 29.65 29.34 29.34 3.4M
2022-09-06 29.53 29.63 29.47 29.55 15.0M
2022-09-02 29.25 29.39 29.18 29.38 2.7M
2022-09-01 29.29 29.47 29.27 29.37 4.9M
2022-08-31 29.20 29.22 29.03 29.11 2.5M
2022-08-30 29.07 29.22 29.05 29.13 2.6M
2022-08-29 29.12 29.18 29.06 29.14 3.9M
2022-08-26 28.86 29.15 28.80 29.13 2.7M
2022-08-25 29.06 29.10 28.98 29.02 2.4M
2022-08-24 29.17 29.21 29.00 29.07 4.5M
2022-08-23 29.16 29.17 28.93 29.05 14.6M
2022-08-22 29.01 29.20 29.01 29.17 4.7M
2022-08-19 28.91 28.96 28.89 28.93 3.1M
2022-08-18 28.58 28.79 28.58 28.75 3.0M
2022-08-17 28.54 28.58 28.46 28.53 2.7M
2022-08-16 28.54 28.54 28.43 28.49 3.0M
2022-08-15 28.34 28.50 28.34 28.50 4.5M
2022-08-12 28.23 28.32 28.21 28.25 3.1M
2022-08-11 28.03 28.14 27.98 28.14 2.9M
2022-08-10 28.12 28.16 27.98 28.12 6.2M
2022-08-09 28.36 28.45 28.35 28.43 1.4M
2022-08-08 28.43 28.47 28.36 28.46 2.8M
2022-08-05 28.54 28.56 28.46 28.50 3.2M
2022-08-04 28.43 28.45 28.24 28.26 2.5M
2022-08-03 28.41 28.55 28.40 28.44 2.8M
2022-08-02 28.25 28.41 28.21 28.36 15.1M
2022-08-01 28.19 28.22 28.12 28.18 5.8M
2022-07-29 28.46 28.50 28.29 28.29 5.5M
2022-07-28 28.44 28.54 28.39 28.40 2.4M
2022-07-27 28.60 28.70 28.39 28.42 4.9M
2022-07-26 28.58 28.66 28.58 28.66 2.5M
2022-07-25 28.39 28.49 28.38 28.44 2.0M
2022-07-22 28.52 28.53 28.35 28.48 3.2M
2022-07-21 28.64 28.67 28.52 28.52 2.8M
2022-07-20 28.49 28.66 28.48 28.60 2.2M
2022-07-19 28.48 28.53 28.43 28.52 3.2M
2022-07-18 28.68 28.71 28.54 28.70 3.6M
2022-07-15 28.93 28.96 28.82 28.86 2.4M
2022-07-14 29.14 29.20 28.95 29.03 3.1M
2022-07-13 28.95 28.97 28.70 28.83 1.6M
2022-07-12 28.89 28.91 28.80 28.89 1.6M
2022-07-11 28.86 28.92 28.80 28.90 4.2M
2022-07-08 28.60 28.67 28.53 28.57 1.7M
2022-07-07 28.58 28.64 28.53 28.59 2.3M
2022-07-06 28.56 28.65 28.53 28.58 4.7M
2022-07-05 28.45 28.52 28.41 28.45 3.3M
2022-07-01 28.14 28.21 28.04 28.05 3.0M
2022-06-30 28.07 28.09 27.93 27.96 2.1M
2022-06-29 27.96 28.06 27.95 28.05 2.0M
2022-06-28 27.86 27.91 27.83 27.89 1.7M
2022-06-27 27.74 27.76 27.66 27.73 1.5M
2022-06-24 27.82 27.85 27.74 27.78 1.4M
2022-06-23 27.85 27.91 27.77 27.84 2.2M
2022-06-22 27.85 27.85 27.71 27.81 1.8M
2022-06-21 27.84 27.90 27.79 27.85 2.5M
2022-06-17 27.91 28.05 27.90 27.95 2.1M
2022-06-16 27.88 27.96 27.59 27.67 4.9M
2022-06-15 28.10 28.21 27.92 27.94 5.9M
2022-06-14 28.04 28.21 28.03 28.16 4.1M
2022-06-13 28.00 28.13 27.97 28.10 6.2M
2022-06-10 27.78 27.85 27.77 27.83 2.5M
2022-06-09 27.43 27.62 27.40 27.61 4.3M
2022-06-08 27.36 27.41 27.33 27.41 1.0M
2022-06-07 27.46 27.46 27.32 27.33 1.5M
2022-06-06 27.29 27.39 27.28 27.36 2.8M
2022-06-03 27.25 27.33 27.21 27.30 5.7M
2022-06-02 27.29 27.33 27.18 27.18 6.2M
2022-06-01 27.24 27.46 27.23 27.42 3.7M
2022-05-31 27.24 27.29 27.17 27.21 2.7M
2022-05-27 27.18 27.24 27.12 27.16 2.7M
2022-05-26 27.26 27.28 27.20 27.22 1.3M
2022-05-25 27.33 27.37 27.26 27.31 1.5M
2022-05-24 27.26 27.27 27.16 27.21 3.6M
2022-05-23 27.35 27.37 27.27 27.29 3.7M
2022-05-20 27.53 27.61 27.52 27.54 2.7M
2022-05-19 27.56 27.56 27.44 27.48 6.3M
2022-05-18 27.69 27.78 27.63 27.77 2.2M
2022-05-17 27.67 27.69 27.61 27.63 7.7M
2022-05-16 27.93 27.97 27.84 27.86 1.7M
2022-05-13 28.07 28.07 27.93 27.97 2.9M
2022-05-12 27.92 28.05 27.89 28.05 3.2M
2022-05-11 27.71 27.81 27.63 27.81 2.3M
2022-05-10 27.70 27.80 27.70 27.78 10.2M
2022-05-09 27.74 27.81 27.64 27.72 3.0M
2022-05-06 27.63 27.74 27.60 27.71 2.5M
2022-05-05 27.60 27.79 27.60 27.66 3.2M
2022-05-04 27.60 27.71 27.39 27.43 10.6M
2022-05-03 27.58 27.69 27.56 27.66 2.2M
2022-05-02 27.68 27.74 27.62 27.71 2.3M
2022-04-29 27.60 27.62 27.48 27.57 3.0M
2022-04-28 27.72 27.77 27.67 27.68 2.4M
2022-04-27 27.55 27.61 27.48 27.52 3.9M
2022-04-26 27.25 27.36 27.24 27.35 2.2M
2022-04-25 27.18 27.23 27.15 27.18 2.3M
2022-04-22 26.98 27.09 26.97 27.05 1.2M
2022-04-21 26.77 26.91 26.75 26.89 2.2M
2022-04-20 26.84 26.86 26.79 26.81 1.2M
2022-04-19 26.99 27.01 26.95 27.00 1.5M
2022-04-18 26.88 26.96 26.86 26.94 1.1M
2022-04-14 26.80 26.93 26.80 26.83 1.5M
2022-04-13 26.86 26.87 26.68 26.71 2.9M
2022-04-12 26.71 26.82 26.69 26.82 1.4M
2022-04-11 26.72 26.74 26.69 26.73 0.8M
2022-04-08 26.75 26.78 26.66 26.67 1.7M
2022-04-07 26.60 26.69 26.58 26.67 0.9M
2022-04-06 26.56 26.68 26.55 26.62 1.7M
2022-04-05 26.45 26.60 26.42 26.60 2.1M
2022-04-04 26.43 26.48 26.41 26.46 1.2M
2022-04-01 26.37 26.40 26.34 26.34 1.8M
2022-03-31 26.28 26.32 26.19 26.30 1.7M
2022-03-30 26.17 26.20 26.13 26.19 4.0M
2022-03-29 26.25 26.35 26.21 26.33 1.5M
2022-03-28 26.56 26.56 26.46 26.49 1.1M
2022-03-25 26.39 26.43 26.35 26.41 0.6M
2022-03-24 26.43 26.46 26.37 26.40 1.7M
2022-03-23 26.41 26.44 26.36 26.37 0.5M
2022-03-22 26.32 26.36 26.29 26.34 0.9M
2022-03-21 26.27 26.35 26.25 26.35 1.2M
2022-03-18 26.36 26.37 26.24 26.25 0.9M
2022-03-17 26.27 26.29 26.13 26.22 3.1M
2022-03-16 26.37 26.50 26.28 26.28 2.0M
2022-03-15 26.40 26.52 26.37 26.47 0.8M
2022-03-14 26.46 26.51 26.40 26.50 1.7M
2022-03-11 26.39 26.56 26.36 26.51 1.7M
2022-03-10 26.31 26.38 26.29 26.37 1.1M
2022-03-09 26.25 26.31 26.19 26.24 1.6M
2022-03-08 26.50 26.57 26.41 26.50 1.5M
2022-03-07 26.43 26.58 26.42 26.55 2.5M
2022-03-04 26.45 26.47 26.36 26.36 3.2M
2022-03-03 26.13 26.22 26.11 26.16 1.8M
2022-03-02 26.12 26.19 26.04 26.06 1.5M
2022-03-01 26.00 26.12 25.98 26.08 2.5M
2022-02-28 25.93 25.93 25.86 25.88 1.4M
2022-02-25 25.93 25.94 25.84 25.84 1.3M
2022-02-24 26.04 26.16 25.94 25.97 4.2M
2022-02-23 25.69 25.77 25.67 25.76 1.2M
2022-02-22 25.71 25.73 25.67 25.73 1.2M
2022-02-18 25.67 25.75 25.66 25.72 1.1M
2022-02-17 25.65 25.67 25.62 25.65 0.9M
2022-02-16 25.68 25.68 25.61 25.64 0.7M
2022-02-15 25.73 25.78 25.68 25.69 1.3M
2022-02-14 25.78 25.82 25.75 25.79 1.9M
2022-02-11 25.66 25.74 25.61 25.72 2.2M
2022-02-10 25.68 25.70 25.48 25.61 2.9M
2022-02-09 25.56 25.60 25.54 25.57 0.6M
2022-02-08 25.59 25.63 25.58 25.60 1.6M
2022-02-07 25.59 25.59 25.53 25.56 1.2M
2022-02-04 25.60 25.63 25.54 25.55 2.2M
2022-02-03 25.61 25.62 25.51 25.57 6.5M
2022-02-02 25.70 25.74 25.68 25.70 4.4M
2022-02-01 25.80 25.85 25.79 25.80 4.0M
2022-01-31 25.97 25.99 25.85 25.87 2.1M
2022-01-28 26.04 26.07 26.00 26.05 1.8M
2022-01-27 26.01 26.07 25.98 26.06 1.5M
2022-01-26 25.71 25.86 25.71 25.84 1.6M
2022-01-25 25.76 25.78 25.69 25.70 1.3M
2022-01-24 25.72 25.75 25.66 25.69 1.9M
2022-01-21 25.58 25.62 25.58 25.61 1.2M
2022-01-20 25.59 25.68 25.56 25.68 1.0M
2022-01-19 25.59 25.62 25.57 25.60 1.5M
2022-01-18 25.60 25.67 25.58 25.66 1.9M
2022-01-14 25.44 25.53 25.42 25.50 2.3M
2022-01-13 25.37 25.43 25.36 25.43 3.8M
2022-01-12 25.53 25.53 25.43 25.44 3.5M
2022-01-11 25.71 25.74 25.61 25.61 1.3M
2022-01-10 25.77 25.78 25.70 25.72 1.0M
2022-01-07 25.74 25.75 25.64 25.66 0.5M
2022-01-06 25.77 25.82 25.74 25.80 1.4M
2022-01-05 25.72 25.79 25.69 25.78 1.0M
2022-01-04 25.81 25.82 25.74 25.81 1.3M
2022-01-03 25.74 25.81 25.74 25.79 3.4M