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
2024-12-31 29.35 29.46 29.34 29.42 0.8M
2024-12-30 29.33 29.39 29.29 29.29 0.8M
2024-12-27 29.26 29.31 29.25 29.26 0.5M
2024-12-26 29.34 29.35 29.28 29.31 0.6M
2024-12-24 29.30 29.37 29.28 29.37 0.4M
2024-12-23 29.29 29.35 29.25 29.29 0.8M
2024-12-20 30.59 30.60 30.44 30.50 1.0M
2024-12-19 30.57 30.69 30.55 30.65 0.7M
2024-12-18 30.28 30.63 30.24 30.59 1.0M
2024-12-17 30.23 30.26 30.19 30.24 0.4M
2024-12-16 30.25 30.30 30.19 30.21 1.6M
2024-12-13 30.22 30.27 30.21 30.26 1.3M
2024-12-12 30.17 30.25 30.10 30.25 0.8M
2024-12-11 30.09 30.17 30.08 30.15 1.3M
2024-12-10 30.04 30.12 30.03 30.05 0.5M
2024-12-09 29.90 30.00 29.88 29.98 1.4M
2024-12-06 29.86 29.99 29.85 29.93 0.6M
2024-12-05 29.89 29.94 29.84 29.85 1.0M
2024-12-04 30.07 30.10 29.94 30.01 0.5M
2024-12-03 29.95 30.03 29.94 30.02 0.4M
2024-12-02 30.03 30.12 29.98 30.03 0.9M
2024-11-29 29.91 29.94 29.85 29.85 0.5M
2024-11-27 29.94 30.00 29.85 29.90 0.8M
2024-11-26 30.13 30.22 30.11 30.16 0.9M
2024-11-25 30.06 30.20 30.05 30.12 1.1M
2024-11-22 30.31 30.41 30.28 30.33 0.3M
2024-11-21 30.06 30.20 29.99 30.17 0.7M
2024-11-20 30.05 30.12 30.05 30.07 0.7M
2024-11-19 29.91 29.97 29.90 29.92 0.7M
2024-11-18 30.01 30.02 29.89 29.93 1.6M
2024-11-15 30.06 30.11 30.00 30.08 0.7M
2024-11-14 30.00 30.13 29.95 30.11 0.7M
2024-11-13 29.83 29.99 29.83 29.99 0.8M
2024-11-12 29.80 29.89 29.79 29.82 1.6M
2024-11-11 29.69 29.74 29.68 29.69 1.8M
2024-11-08 29.44 29.60 29.43 29.52 0.4M
2024-11-07 29.37 29.42 29.29 29.32 1.3M
2024-11-06 29.61 29.62 29.49 29.56 1.3M
2024-11-05 29.13 29.17 29.06 29.09 1.2M
2024-11-04 29.16 29.21 29.13 29.21 0.5M
2024-11-01 29.21 29.33 29.20 29.32 0.6M
2024-10-31 29.18 29.28 29.17 29.20 0.8M
2024-10-30 29.30 29.31 29.20 29.22 0.4M
2024-10-29 29.37 29.38 29.27 29.29 0.4M
2024-10-28 29.25 29.30 29.25 29.28 0.2M
2024-10-25 29.20 29.29 29.20 29.28 0.2M
2024-10-24 29.23 29.26 29.18 29.18 0.3M
2024-10-23 29.28 29.34 29.28 29.29 1.5M
2024-10-22 29.17 29.20 29.15 29.19 0.2M
2024-10-21 29.06 29.18 29.06 29.16 0.3M
2024-10-18 29.03 29.05 29.01 29.03 0.4M
2024-10-17 29.10 29.11 29.07 29.11 0.7M
2024-10-16 28.95 29.04 28.94 29.02 0.2M
2024-10-15 28.87 28.96 28.87 28.94 0.4M
2024-10-14 28.92 28.96 28.88 28.92 1.3M
2024-10-11 28.82 28.84 28.80 28.83 0.3M
2024-10-10 28.80 28.90 28.80 28.81 0.3M
2024-10-09 28.77 28.82 28.76 28.82 0.2M
2024-10-08 28.66 28.73 28.66 28.69 5.2M
2024-10-07 28.68 28.70 28.65 28.69 0.3M
2024-10-04 28.70 28.73 28.66 28.67 0.5M
2024-10-03 28.50 28.57 28.48 28.51 1.2M
2024-10-02 28.37 28.44 28.37 28.42 0.8M
2024-10-01 28.27 28.35 28.24 28.30 1.3M
2024-09-30 28.07 28.21 28.07 28.18 1.3M
2024-09-27 28.02 28.11 28.00 28.07 0.8M
2024-09-26 28.15 28.20 28.07 28.08 0.4M
2024-09-25 28.02 28.22 28.01 28.21 0.3M
2024-09-24 28.12 28.16 28.02 28.02 0.2M
2024-09-23 28.17 28.21 28.14 28.18 0.3M
2024-09-20 28.15 28.21 28.10 28.14 0.4M
2024-09-19 28.18 28.22 28.07 28.09 0.3M
2024-09-18 28.09 28.23 27.97 28.21 0.6M
2024-09-17 28.12 28.18 28.12 28.18 0.5M
2024-09-16 28.07 28.13 28.06 28.09 1.6M
2024-09-13 28.14 28.20 28.13 28.18 1.0M
2024-09-12 28.30 28.32 28.21 28.22 0.3M
2024-09-11 28.34 28.35 28.31 28.34 0.3M
2024-09-10 28.32 28.35 28.30 28.31 0.4M
2024-09-09 28.26 28.30 28.25 28.30 0.4M
2024-09-06 28.17 28.23 28.06 28.18 0.8M
2024-09-05 28.14 28.21 28.10 28.14 0.4M
2024-09-04 28.27 28.28 28.17 28.18 0.7M
2024-09-03 28.26 28.35 28.23 28.32 2.7M
2024-08-30 28.25 28.30 28.21 28.27 2.1M
2024-08-29 28.18 28.24 28.16 28.19 1.8M
2024-08-28 28.09 28.12 28.04 28.09 0.6M
2024-08-27 28.01 28.02 27.93 27.93 1.8M
2024-08-26 28.01 28.04 27.98 28.02 0.3M
2024-08-23 28.20 28.21 27.94 27.96 1.0M
2024-08-22 28.12 28.23 28.12 28.20 3.5M
2024-08-21 28.16 28.23 28.01 28.07 0.6M
2024-08-20 28.21 28.23 28.14 28.16 0.5M
2024-08-19 28.37 28.37 28.26 28.26 4.6M
2024-08-16 28.48 28.53 28.41 28.41 0.3M
2024-08-15 28.60 28.60 28.52 28.55 0.4M
2024-08-14 28.43 28.45 28.35 28.45 0.6M
2024-08-13 28.53 28.53 28.42 28.42 0.2M
2024-08-12 28.61 28.63 28.57 28.57 0.2M
2024-08-09 28.58 28.59 28.55 28.57 0.4M
2024-08-08 28.63 28.67 28.59 28.60 0.3M
2024-08-07 28.58 28.59 28.54 28.56 0.9M
2024-08-06 28.53 28.53 28.48 28.50 0.8M
2024-08-05 28.32 28.48 28.31 28.41 2.1M
2024-08-02 28.63 28.63 28.54 28.57 1.2M
2024-08-01 28.83 28.89 28.79 28.86 1.2M
2024-07-31 28.75 28.87 28.74 28.76 0.5M
2024-07-30 28.95 28.97 28.90 28.92 0.3M
2024-07-29 28.92 28.96 28.89 28.90 1.1M
2024-07-26 28.81 28.84 28.80 28.82 0.2M
2024-07-25 28.84 28.86 28.79 28.84 0.3M
2024-07-24 28.78 28.84 28.76 28.84 0.3M
2024-07-23 28.85 28.87 28.83 28.85 0.4M
2024-07-22 28.81 28.83 28.80 28.80 1.1M
2024-07-19 28.78 28.82 28.78 28.82 0.4M
2024-07-18 28.67 28.76 28.66 28.74 1.8M
2024-07-17 28.62 28.65 28.59 28.61 1.1M
2024-07-16 28.80 28.82 28.74 28.74 0.4M
2024-07-15 28.69 28.76 28.68 28.74 1.7M
2024-07-12 28.72 28.75 28.68 28.69 1.1M
2024-07-11 28.75 28.81 28.72 28.79 1.0M
2024-07-10 28.96 28.96 28.94 28.94 0.9M
2024-07-09 28.95 28.99 28.93 28.97 0.6M
2024-07-08 28.88 28.94 28.87 28.93 0.3M
2024-07-05 28.92 28.97 28.88 28.88 1.0M
2024-07-03 29.03 29.03 28.92 28.98 1.5M
2024-07-02 29.14 29.16 29.09 29.10 0.5M
2024-07-01 29.08 29.18 29.04 29.14 0.8M
2024-06-28 29.15 29.18 29.10 29.13 0.9M
2024-06-27 29.09 29.14 29.08 29.13 0.3M
2024-06-26 29.17 29.20 29.13 29.17 0.3M
2024-06-25 29.06 29.09 29.02 29.03 0.9M
2024-06-24 29.00 29.04 28.98 29.00 1.2M
2024-06-21 29.08 29.12 29.07 29.10 0.9M
2024-06-20 28.97 29.03 28.96 29.03 0.3M
2024-06-18 28.95 28.95 28.88 28.91 0.2M
2024-06-17 28.98 29.01 28.92 28.92 0.2M
2024-06-14 29.03 29.06 28.97 28.99 0.4M
2024-06-13 28.60 28.90 28.57 28.86 2.2M
2024-06-12 28.63 28.75 28.61 28.75 0.8M
2024-06-11 28.92 28.93 28.86 28.88 0.4M
2024-06-10 28.89 28.90 28.83 28.84 0.8M
2024-06-07 28.72 28.78 28.72 28.77 0.4M
2024-06-06 28.58 28.60 28.53 28.53 0.2M
2024-06-05 28.55 28.63 28.54 28.57 1.3M
2024-06-04 28.58 28.59 28.51 28.53 0.5M
2024-06-03 28.64 28.66 28.52 28.52 0.8M
2024-05-31 28.62 28.69 28.59 28.67 0.8M
2024-05-30 28.69 28.70 28.65 28.69 0.3M
2024-05-29 28.70 28.78 28.68 28.78 0.4M
2024-05-28 28.56 28.64 28.56 28.62 0.4M
2024-05-24 28.67 28.69 28.63 28.66 0.3M
2024-05-23 28.63 28.75 28.62 28.75 0.3M
2024-05-22 28.65 28.71 28.63 28.69 0.3M
2024-05-21 28.61 28.63 28.58 28.60 0.3M
2024-05-20 28.58 28.60 28.57 28.60 0.3M
2024-05-17 28.61 28.62 28.53 28.56 0.7M
2024-05-16 28.56 28.59 28.52 28.56 1.7M
2024-05-15 28.56 28.64 28.49 28.49 0.7M
2024-05-14 28.69 28.71 28.67 28.67 0.5M
2024-05-13 28.69 28.75 28.69 28.73 0.4M
2024-05-10 28.73 28.78 28.70 28.74 0.4M
2024-05-09 28.78 28.79 28.70 28.70 0.4M
2024-05-08 28.80 28.82 28.78 28.80 0.4M
2024-05-07 28.68 28.78 28.67 28.76 0.5M
2024-05-06 28.63 28.69 28.63 28.68 1.4M
2024-05-03 28.60 28.70 28.55 28.65 0.9M
2024-05-02 28.85 28.89 28.72 28.73 1.3M
2024-05-01 28.97 28.99 28.82 28.95 3.0M
2024-04-30 28.89 28.98 28.86 28.98 0.8M
2024-04-29 28.85 28.88 28.75 28.80 0.8M
2024-04-26 28.85 28.95 28.84 28.89 1.0M
2024-04-25 28.87 28.88 28.75 28.76 0.6M
2024-04-24 28.81 28.86 28.80 28.82 0.3M
2024-04-23 28.88 28.89 28.76 28.79 0.8M
2024-04-22 28.97 28.97 28.88 28.91 0.3M
2024-04-19 28.84 28.92 28.82 28.90 0.8M
2024-04-18 28.84 28.90 28.83 28.90 0.8M
2024-04-17 28.88 28.92 28.80 28.84 1.3M
2024-04-16 28.89 28.97 28.86 28.93 1.5M
2024-04-15 28.85 28.90 28.84 28.89 0.6M
2024-04-12 28.82 28.86 28.80 28.84 0.6M
2024-04-11 28.56 28.69 28.56 28.61 1.1M
2024-04-10 28.49 28.62 28.49 28.59 1.0M
2024-04-09 28.23 28.31 28.22 28.29 0.6M
2024-04-08 28.33 28.33 28.28 28.30 0.4M
2024-04-05 28.41 28.43 28.31 28.34 0.5M
2024-04-04 28.23 28.31 28.22 28.31 1.4M
2024-04-03 28.41 28.42 28.29 28.31 3.0M
2024-04-02 28.46 28.46 28.40 28.44 0.6M
2024-04-01 28.38 28.51 28.37 28.48 0.7M
2024-03-28 28.32 28.37 28.30 28.37 0.4M
2024-03-27 28.30 28.32 28.28 28.29 0.2M
2024-03-26 28.22 28.28 28.21 28.27 0.2M
2024-03-25 28.25 28.26 28.22 28.25 0.3M
2024-03-22 28.26 28.32 28.24 28.32 0.7M
2024-03-21 28.08 28.18 28.07 28.17 0.7M
2024-03-20 28.19 28.20 27.98 27.98 0.8M
2024-03-19 28.12 28.14 28.09 28.11 0.9M
2024-03-18 27.99 28.05 27.99 28.04 0.7M
2024-03-15 27.99 28.00 27.96 27.98 0.4M
2024-03-14 27.86 27.97 27.86 27.95 1.1M
2024-03-13 27.81 27.83 27.76 27.80 0.3M
2024-03-12 27.85 27.90 27.82 27.83 0.8M
2024-03-11 27.79 27.83 27.78 27.81 0.5M
2024-03-08 27.71 27.78 27.70 27.78 0.9M
2024-03-07 27.86 27.88 27.77 27.77 1.1M
2024-03-06 27.95 27.96 27.87 27.91 0.8M
2024-03-05 28.03 28.05 27.96 28.01 1.2M
2024-03-04 28.04 28.05 28.00 28.04 0.9M
2024-03-01 28.11 28.16 28.03 28.04 0.8M
2024-02-29 28.00 28.12 27.97 28.09 1.0M
2024-02-28 28.05 28.08 28.02 28.03 0.5M
2024-02-27 28.01 28.03 27.97 28.01 1.4M
2024-02-26 27.99 28.02 27.98 27.99 0.6M
2024-02-23 28.01 28.05 28.00 28.04 0.5M
2024-02-22 28.06 28.08 28.02 28.02 0.9M
2024-02-21 28.04 28.08 28.02 28.02 0.9M
2024-02-20 28.00 28.06 27.97 28.05 1.1M
2024-02-16 28.18 28.18 28.07 28.09 0.6M
2024-02-15 28.11 28.14 28.06 28.08 0.9M
2024-02-14 28.24 28.24 28.17 28.19 3.2M
2024-02-13 28.18 28.26 28.18 28.24 3.6M
2024-02-12 28.03 28.07 28.00 28.02 1.1M
2024-02-09 28.02 28.03 27.98 27.99 1.1M
2024-02-08 28.06 28.08 28.00 28.01 1.7M
2024-02-07 28.00 28.01 27.96 27.98 0.8M
2024-02-06 28.10 28.11 28.00 28.01 0.6M
2024-02-05 28.06 28.13 28.06 28.09 3.4M
2024-02-02 27.88 27.97 27.86 27.94 3.2M
2024-02-01 27.81 27.84 27.66 27.69 3.8M
2024-01-31 27.71 27.86 27.65 27.83 3.4M
2024-01-30 27.76 27.83 27.73 27.76 0.5M
2024-01-29 27.85 27.88 27.77 27.78 1.3M
2024-01-26 27.74 27.78 27.71 27.78 1.2M
2024-01-25 27.72 27.83 27.72 27.78 1.3M
2024-01-24 27.57 27.71 27.56 27.70 0.9M
2024-01-23 27.75 27.85 27.75 27.78 1.0M
2024-01-22 27.69 27.73 27.66 27.71 2.2M
2024-01-19 27.74 27.76 27.69 27.70 1.1M
2024-01-18 27.75 27.78 27.73 27.74 2.1M
2024-01-17 27.75 27.79 27.71 27.71 0.9M
2024-01-16 27.63 27.71 27.62 27.69 1.1M
2024-01-12 27.40 27.46 27.35 27.45 0.8M
2024-01-11 27.45 27.52 27.38 27.42 1.2M
2024-01-10 27.44 27.46 27.39 27.40 1.5M
2024-01-09 27.39 27.48 27.38 27.45 0.4M
2024-01-08 27.38 27.39 27.31 27.36 1.2M
2024-01-05 27.43 27.44 27.26 27.41 1.1M
2024-01-04 27.42 27.43 27.35 27.41 2.8M
2024-01-03 27.42 27.47 27.36 27.41 1.2M
2024-01-02 27.29 27.33 27.26 27.32 2.1M