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
2023-12-29 27.08 27.10 27.02 27.09 1.0M
2023-12-28 26.98 27.07 26.92 27.04 2.1M
2023-12-27 27.04 27.04 26.93 26.95 0.8M
2023-12-26 27.12 27.13 27.08 27.09 1.1M
2023-12-22 27.11 27.17 27.07 27.15 1.5M
2023-12-21 27.18 27.25 27.16 27.16 1.7M
2023-12-20 27.25 27.35 27.24 27.34 2.4M
2023-12-19 27.27 27.28 27.21 27.22 2.5M
2023-12-18 27.32 27.37 27.31 27.34 1.9M
2023-12-15 29.03 29.11 29.02 29.09 4.4M
2023-12-14 28.99 29.01 28.86 28.90 3.7M
2023-12-13 29.40 29.47 29.12 29.17 1.5M
2023-12-12 29.46 29.50 29.41 29.42 1.0M
2023-12-11 29.52 29.54 29.47 29.50 1.0M
2023-12-08 29.51 29.51 29.39 29.46 1.5M
2023-12-07 29.41 29.43 29.25 29.35 2.6M
2023-12-06 29.40 29.51 29.40 29.51 1.5M
2023-12-05 29.37 29.46 29.32 29.44 1.8M
2023-12-04 29.35 29.39 29.29 29.33 2.3M
2023-12-01 29.31 29.34 29.16 29.20 2.5M
2023-11-30 29.23 29.30 29.19 29.29 4.1M
2023-11-29 29.07 29.12 29.02 29.08 1.9M
2023-11-28 29.10 29.13 29.00 29.05 1.5M
2023-11-27 29.20 29.23 29.15 29.15 1.5M
2023-11-24 29.26 29.27 29.20 29.21 1.0M
2023-11-22 29.38 29.44 29.34 29.34 4.3M
2023-11-21 29.14 29.28 29.14 29.24 1.3M
2023-11-20 29.25 29.26 29.17 29.21 1.7M
2023-11-17 29.39 29.42 29.30 29.30 1.5M
2023-11-16 29.42 29.47 29.35 29.46 0.8M
2023-11-15 29.42 29.48 29.38 29.44 1.4M
2023-11-14 29.51 29.52 29.32 29.33 2.9M
2023-11-13 29.85 29.88 29.78 29.80 3.8M
2023-11-10 29.84 29.89 29.82 29.84 0.8M
2023-11-09 29.74 29.87 29.70 29.86 1.1M
2023-11-08 29.79 29.80 29.71 29.73 0.6M
2023-11-07 29.77 29.80 29.70 29.74 1.0M
2023-11-06 29.59 29.65 29.56 29.64 1.5M
2023-11-03 29.65 29.70 29.55 29.61 3.5M
2023-11-02 29.84 29.94 29.81 29.89 1.8M
2023-11-01 30.13 30.17 30.02 30.04 3.3M
2023-10-31 29.95 30.07 29.93 30.03 1.0M
2023-10-30 29.92 29.93 29.84 29.85 0.7M
2023-10-27 29.95 30.00 29.92 29.97 1.0M
2023-10-26 29.99 30.07 29.97 30.01 1.0M
2023-10-25 29.94 29.96 29.88 29.94 1.3M
2023-10-24 29.80 29.89 29.79 29.86 1.6M
2023-10-23 29.84 29.87 29.66 29.69 1.5M
2023-10-20 29.84 29.88 29.82 29.84 0.8M
2023-10-19 29.89 29.91 29.77 29.83 1.7M
2023-10-18 29.88 29.95 29.86 29.92 0.8M
2023-10-17 29.88 29.89 29.77 29.81 0.6M
2023-10-16 29.87 29.92 29.80 29.80 0.8M
2023-10-13 29.91 29.98 29.90 29.93 0.9M
2023-10-12 29.76 29.92 29.76 29.91 1.7M
2023-10-11 29.64 29.74 29.61 29.66 1.3M
2023-10-10 29.71 29.73 29.64 29.66 2.3M
2023-10-09 29.82 29.83 29.73 29.73 1.8M
2023-10-06 29.91 29.95 29.70 29.74 1.5M
2023-10-05 29.86 29.90 29.80 29.80 1.4M
2023-10-04 29.89 29.98 29.88 29.90 1.1M
2023-10-03 30.00 30.07 29.92 29.99 2.5M
2023-10-02 29.85 29.97 29.85 29.96 3.7M
2023-09-29 29.65 29.75 29.65 29.73 1.6M
2023-09-28 29.76 29.79 29.69 29.71 1.1M
2023-09-27 29.80 29.91 29.79 29.87 1.6M
2023-09-26 29.66 29.74 29.65 29.73 1.6M
2023-09-25 29.62 29.69 29.61 29.64 1.4M
2023-09-22 29.53 29.56 29.46 29.53 1.1M
2023-09-21 29.50 29.53 29.44 29.46 1.0M
2023-09-20 29.35 29.46 29.26 29.44 0.8M
2023-09-19 29.35 29.40 29.33 29.39 0.4M
2023-09-18 29.40 29.44 29.34 29.37 0.5M
2023-09-15 29.42 29.44 29.37 29.42 1.3M
2023-09-14 29.37 29.45 29.33 29.44 1.3M
2023-09-13 29.23 29.26 29.19 29.26 0.5M
2023-09-12 29.27 29.28 29.21 29.24 1.8M
2023-09-11 29.20 29.22 29.15 29.19 0.6M
2023-09-08 29.29 29.33 29.21 29.33 1.0M
2023-09-07 29.29 29.34 29.28 29.30 1.0M
2023-09-06 29.21 29.29 29.18 29.23 0.6M
2023-09-05 29.16 29.25 29.16 29.22 1.2M
2023-09-01 28.82 29.08 28.81 29.07 1.3M
2023-08-31 28.86 28.92 28.86 28.89 2.7M
2023-08-30 28.71 28.76 28.66 28.75 3.0M
2023-08-29 29.07 29.07 28.79 28.80 2.2M
2023-08-28 28.99 29.01 28.96 28.96 0.7M
2023-08-25 28.97 29.09 28.89 29.01 2.4M
2023-08-24 28.89 28.97 28.84 28.97 1.4M
2023-08-23 28.87 28.88 28.74 28.74 2.1M
2023-08-22 28.80 28.86 28.79 28.84 0.6M
2023-08-21 28.75 28.79 28.72 28.74 2.3M
2023-08-18 28.79 28.81 28.73 28.77 0.7M
2023-08-17 28.67 28.81 28.66 28.75 0.7M
2023-08-16 28.68 28.78 28.65 28.76 1.1M
2023-08-15 28.61 28.70 28.58 28.68 1.0M
2023-08-14 28.71 28.75 28.59 28.67 0.8M
2023-08-11 28.54 28.59 28.49 28.57 1.4M
2023-08-10 28.40 28.51 28.33 28.51 1.2M
2023-08-09 28.43 28.46 28.39 28.46 0.9M
2023-08-08 28.48 28.53 28.44 28.44 0.6M
2023-08-07 28.31 28.36 28.29 28.31 0.3M
2023-08-04 28.26 28.31 28.22 28.29 0.9M
2023-08-03 28.49 28.51 28.39 28.43 0.5M
2023-08-02 28.40 28.50 28.40 28.45 0.7M
2023-08-01 28.34 28.39 28.30 28.35 1.1M
2023-07-31 28.20 28.24 28.14 28.22 0.9M
2023-07-28 28.18 28.20 28.09 28.17 1.1M
2023-07-27 28.10 28.22 28.10 28.21 3.2M
2023-07-26 28.02 28.05 27.92 27.95 1.4M
2023-07-25 28.14 28.14 28.03 28.03 1.5M
2023-07-24 28.03 28.07 27.98 28.06 1.5M
2023-07-21 27.94 28.00 27.94 27.96 2.2M
2023-07-20 27.79 27.92 27.78 27.88 2.5M
2023-07-19 27.71 27.79 27.68 27.72 1.6M
2023-07-18 27.61 27.67 27.58 27.61 0.7M
2023-07-17 27.65 27.69 27.59 27.59 1.2M
2023-07-14 27.59 27.64 27.56 27.62 0.8M
2023-07-13 27.66 27.67 27.55 27.57 1.2M
2023-07-12 27.89 27.89 27.76 27.76 1.3M
2023-07-11 28.13 28.17 28.07 28.09 2.0M
2023-07-10 28.27 28.29 28.15 28.16 1.3M
2023-07-07 28.39 28.40 28.22 28.23 2.0M
2023-07-06 28.47 28.60 28.46 28.47 0.9M
2023-07-05 28.42 28.54 28.42 28.54 0.8M
2023-07-03 28.42 28.43 28.35 28.41 0.8M
2023-06-30 28.43 28.45 28.35 28.38 1.5M
2023-06-29 28.50 28.53 28.44 28.50 0.7M
2023-06-28 28.37 28.44 28.34 28.38 1.3M
2023-06-27 28.22 28.29 28.20 28.25 1.1M
2023-06-26 28.32 28.34 28.29 28.32 1.1M
2023-06-23 28.31 28.39 28.30 28.35 1.6M
2023-06-22 28.16 28.22 28.12 28.20 1.3M
2023-06-21 28.26 28.28 28.09 28.10 1.2M
2023-06-20 28.24 28.30 28.23 28.23 1.4M
2023-06-16 28.11 28.19 28.09 28.15 1.7M
2023-06-15 28.27 28.27 28.09 28.10 1.9M
2023-06-14 28.29 28.41 28.24 28.26 6.2M
2023-06-13 28.40 28.45 28.36 28.40 2.7M
2023-06-12 28.47 28.54 28.46 28.49 1.2M
2023-06-09 28.45 28.49 28.42 28.48 1.3M
2023-06-08 28.49 28.49 28.39 28.39 1.9M
2023-06-07 28.55 28.63 28.48 28.62 0.9M
2023-06-06 28.65 28.67 28.59 28.61 0.7M
2023-06-05 28.64 28.65 28.52 28.52 2.3M
2023-06-02 28.41 28.58 28.40 28.57 7.7M
2023-06-01 28.56 28.56 27.40 28.27 5.6M
2023-05-31 28.64 28.72 28.59 28.61 1.9M
2023-05-30 28.52 28.59 28.52 28.56 2.1M
2023-05-26 28.56 28.64 28.54 28.59 2.0M
2023-05-25 28.54 28.61 28.54 28.60 2.5M
2023-05-24 28.38 28.49 28.38 28.47 2.7M
2023-05-23 28.36 28.40 28.31 28.37 0.9M
2023-05-22 28.29 28.32 28.25 28.29 1.1M
2023-05-19 28.30 28.34 28.21 28.27 1.9M
2023-05-18 28.29 28.37 28.29 28.35 2.4M
2023-05-17 28.15 28.22 28.13 28.14 1.4M
2023-05-16 28.05 28.11 28.00 28.09 2.2M
2023-05-15 28.05 28.07 28.02 28.02 1.0M
2023-05-12 27.97 28.10 27.96 28.10 3.0M
2023-05-11 27.88 27.94 27.86 27.92 3.6M
2023-05-10 27.71 27.78 27.69 27.74 1.4M
2023-05-09 27.81 27.83 27.76 27.79 1.2M
2023-05-08 27.63 27.71 27.62 27.70 1.4M
2023-05-05 27.75 27.77 27.64 27.66 2.2M
2023-05-04 27.70 27.75 27.65 27.70 3.6M
2023-05-03 27.72 27.74 27.60 27.67 3.2M
2023-05-02 27.93 27.97 27.81 27.82 8.0M
2023-05-01 27.77 27.91 27.77 27.89 3.6M
2023-04-28 27.80 27.84 27.70 27.75 3.3M
2023-04-27 27.77 27.79 27.69 27.71 2.0M
2023-04-26 27.57 27.71 27.56 27.70 2.4M
2023-04-25 27.72 27.82 27.72 27.79 2.1M
2023-04-24 27.71 27.73 27.64 27.66 1.4M
2023-04-21 27.74 27.86 27.73 27.75 1.9M
2023-04-20 27.76 27.78 27.71 27.78 2.0M
2023-04-19 27.76 27.80 27.73 27.78 2.0M
2023-04-18 27.77 27.79 27.72 27.72 1.7M
2023-04-17 27.78 27.86 27.76 27.82 2.0M
2023-04-14 27.57 27.72 27.56 27.68 2.8M
2023-04-13 27.50 27.53 27.46 27.52 2.5M
2023-04-12 27.65 27.70 27.62 27.65 2.6M
2023-04-11 27.79 27.85 27.77 27.80 0.8M
2023-04-10 27.93 27.98 27.90 27.90 1.9M
2023-04-06 27.79 27.80 27.69 27.74 2.2M
2023-04-05 27.65 27.76 27.59 27.72 2.5M
2023-04-04 27.75 27.76 27.60 27.64 2.6M
2023-04-03 27.83 27.86 27.74 27.75 1.8M
2023-03-31 27.84 27.90 27.79 27.88 2.6M
2023-03-30 27.78 27.81 27.76 27.78 1.0M
2023-03-29 27.91 27.95 27.87 27.91 1.7M
2023-03-28 27.88 27.92 27.83 27.84 2.1M
2023-03-27 27.99 28.00 27.94 27.94 1.9M
2023-03-24 28.00 28.06 28.00 28.03 2.4M
2023-03-23 27.78 27.89 27.73 27.86 3.3M
2023-03-22 27.99 28.04 27.71 27.82 5.6M
2023-03-21 27.99 28.07 27.97 28.03 2.4M
2023-03-20 28.06 28.09 28.04 28.04 2.2M
2023-03-17 28.29 28.33 28.15 28.20 2.2M
2023-03-16 28.39 28.41 28.31 28.36 2.7M
2023-03-15 28.47 28.51 28.38 28.39 5.1M
2023-03-14 28.11 28.20 28.08 28.09 3.4M
2023-03-13 28.16 28.19 28.06 28.09 5.3M
2023-03-10 28.35 28.37 28.20 28.35 5.6M
2023-03-09 28.55 28.56 28.50 28.53 2.7M
2023-03-08 28.61 28.67 28.55 28.61 3.1M
2023-03-07 28.35 28.63 28.34 28.62 4.1M
2023-03-06 28.28 28.31 28.21 28.27 4.2M
2023-03-03 28.37 28.45 28.30 28.31 2.8M
2023-03-02 28.46 28.49 28.40 28.42 4.0M
2023-03-01 28.26 28.34 28.22 28.27 3.9M
2023-02-28 28.31 28.42 28.26 28.42 4.1M
2023-02-27 28.38 28.40 28.29 28.34 3.5M
2023-02-24 28.49 28.50 28.44 28.49 4.9M
2023-02-23 28.27 28.35 28.25 28.28 4.1M
2023-02-22 28.18 28.29 28.14 28.27 1.7M
2023-02-21 28.13 28.20 28.06 28.18 2.5M
2023-02-17 28.19 28.23 28.07 28.09 4.2M
2023-02-16 28.14 28.18 28.06 28.11 4.1M
2023-02-15 28.09 28.14 28.06 28.07 4.8M
2023-02-14 27.92 27.97 27.78 27.88 3.5M
2023-02-13 27.99 28.00 27.88 27.90 2.0M
2023-02-10 27.90 28.01 27.88 27.98 3.2M
2023-02-09 27.71 27.89 27.71 27.89 3.6M
2023-02-08 27.88 27.94 27.86 27.93 1.4M
2023-02-07 28.01 28.06 27.79 27.90 4.3M
2023-02-06 27.90 28.01 27.87 27.95 6.9M
2023-02-03 27.65 27.79 27.60 27.79 7.9M
2023-02-02 27.32 27.48 27.31 27.43 4.3M
2023-02-01 27.43 27.51 27.22 27.25 7.1M
2023-01-31 27.55 27.61 27.50 27.51 2.1M
2023-01-30 27.48 27.57 27.45 27.57 3.0M
2023-01-27 27.52 27.54 27.44 27.47 2.6M
2023-01-26 27.40 27.52 27.39 27.43 2.7M
2023-01-25 27.44 27.47 27.35 27.36 2.2M
2023-01-24 27.49 27.58 27.43 27.45 1.8M
2023-01-23 27.51 27.53 27.44 27.48 3.6M
2023-01-20 27.56 27.60 27.44 27.44 2.6M
2023-01-19 27.50 27.57 27.44 27.48 2.5M
2023-01-18 27.33 27.57 27.31 27.55 3.2M
2023-01-17 27.44 27.58 27.41 27.55 2.6M
2023-01-13 27.55 27.56 27.46 27.47 2.0M
2023-01-12 27.57 27.75 27.44 27.48 4.4M
2023-01-11 27.74 27.81 27.72 27.75 1.9M
2023-01-10 27.73 27.79 27.69 27.75 1.7M
2023-01-09 27.78 27.79 27.66 27.73 9.9M
2023-01-06 28.26 28.33 27.90 27.90 3.8M
2023-01-05 28.20 28.30 28.19 28.27 3.4M
2023-01-04 27.97 28.07 27.94 28.01 2.0M
2023-01-03 28.07 28.16 27.99 28.11 4.5M