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
2025-09-26 27.66 27.66 27.59 27.60 0.6M
2025-09-25 27.59 27.72 27.59 27.70 1.3M
2025-09-24 27.49 27.52 27.47 27.51 0.8M
2025-09-23 27.35 27.37 27.30 27.31 0.9M
2025-09-22 27.36 27.41 27.33 27.33 0.8M
2025-09-19 27.42 27.44 27.38 27.43 0.7M
2025-09-18 27.33 27.41 27.32 27.35 1.5M
2025-09-17 27.17 27.23 27.01 27.22 1.7M
2025-09-16 27.21 27.22 27.11 27.13 0.9M
2025-09-15 27.34 27.36 27.30 27.30 0.6M
2025-09-12 27.45 27.45 27.38 27.39 1.1M
2025-09-11 27.41 27.41 27.35 27.35 0.9M
2025-09-10 27.41 27.45 27.37 27.44 0.5M
2025-09-09 27.33 27.43 27.29 27.42 0.4M
2025-09-08 27.33 27.38 27.31 27.31 0.5M
2025-09-05 27.38 27.42 27.31 27.40 1.1M
2025-09-04 27.53 27.59 27.53 27.54 0.9M
2025-09-03 27.53 27.56 27.46 27.50 0.6M
2025-09-02 27.57 27.57 27.46 27.55 0.9M
2025-08-29 27.46 27.47 27.37 27.37 0.7M
2025-08-28 27.44 27.46 27.36 27.39 0.8M
2025-08-27 27.61 27.61 27.47 27.49 0.5M
2025-08-26 27.49 27.51 27.45 27.48 0.7M
2025-08-25 27.39 27.57 27.37 27.55 0.8M
2025-08-22 27.61 27.62 27.29 27.33 1.6M
2025-08-21 27.50 27.60 27.50 27.60 1.2M
2025-08-20 27.45 27.47 27.42 27.46 0.7M
2025-08-19 27.42 27.48 27.41 27.48 0.6M
2025-08-18 27.39 27.44 27.39 27.41 0.6M
2025-08-15 27.34 27.36 27.31 27.34 0.7M
2025-08-14 27.41 27.47 27.40 27.43 0.7M
2025-08-13 27.33 27.33 27.27 27.33 1.0M
2025-08-12 27.51 27.51 27.34 27.40 0.9M
2025-08-11 27.50 27.56 27.48 27.54 1.2M
2025-08-08 27.42 27.45 27.39 27.43 0.5M
2025-08-07 27.41 27.49 27.38 27.38 1.4M
2025-08-06 27.47 27.48 27.37 27.40 1.1M
2025-08-05 27.59 27.63 27.53 27.56 1.1M
2025-08-04 27.52 27.58 27.50 27.56 0.9M
2025-08-01 27.57 27.66 27.53 27.57 3.1M
2025-07-31 27.90 27.92 27.82 27.90 1.3M
2025-07-30 27.76 27.86 27.67 27.84 1.9M
2025-07-29 27.62 27.64 27.55 27.57 1.9M
2025-07-28 27.40 27.51 27.37 27.50 1.8M
2025-07-25 27.25 27.28 27.19 27.19 0.9M
2025-07-24 27.10 27.14 27.05 27.13 0.9M
2025-07-23 27.16 27.18 27.05 27.06 2.1M
2025-07-22 27.23 27.25 27.09 27.10 1.7M
2025-07-21 27.30 27.32 27.19 27.24 2.4M
2025-07-18 27.33 27.42 27.31 27.42 0.9M
2025-07-17 27.46 27.49 27.44 27.46 1.5M
2025-07-16 27.47 27.51 27.18 27.34 2.5M
2025-07-15 27.30 27.46 27.30 27.44 1.7M
2025-07-14 27.25 27.30 27.22 27.29 1.3M
2025-07-11 27.19 27.24 27.16 27.22 0.6M
2025-07-10 27.14 27.21 27.12 27.14 1.2M
2025-07-09 27.10 27.13 27.08 27.09 0.7M
2025-07-08 27.15 27.19 27.08 27.09 1.3M
2025-07-07 27.03 27.14 27.02 27.07 1.3M
2025-07-03 26.95 27.00 26.91 26.98 1.1M
2025-07-02 26.94 26.97 26.85 26.85 0.8M
2025-07-01 26.83 26.91 26.81 26.87 1.5M
2025-06-30 27.00 27.01 26.87 26.88 1.0M
2025-06-27 26.99 27.05 26.95 27.02 1.4M
2025-06-26 26.96 27.01 26.90 26.97 1.6M
2025-06-25 27.22 27.22 27.07 27.08 1.8M
2025-06-24 27.21 27.23 27.10 27.15 1.5M
2025-06-23 27.52 27.53 27.27 27.29 2.9M
2025-06-20 27.36 27.42 27.33 27.40 1.2M
2025-06-18 27.35 27.45 27.29 27.43 2.2M
2025-06-17 27.19 27.40 27.19 27.38 2.4M
2025-06-16 27.10 27.20 27.05 27.20 1.5M
2025-06-13 27.27 27.29 27.14 27.17 2.7M
2025-06-12 27.09 27.14 27.06 27.10 1.3M
2025-06-11 27.35 27.37 27.27 27.30 0.8M
2025-06-10 27.35 27.43 27.35 27.40 0.7M
2025-06-09 27.45 27.45 27.37 27.37 0.6M
2025-06-06 27.47 27.48 27.40 27.44 0.8M
2025-06-05 27.20 27.33 27.20 27.30 1.1M
2025-06-04 27.37 27.39 27.28 27.32 0.8M
2025-06-03 27.41 27.45 27.38 27.44 1.3M
2025-06-02 27.33 27.35 27.25 27.26 1.1M
2025-05-30 27.51 27.55 27.44 27.45 1.0M
2025-05-29 27.48 27.50 27.42 27.46 1.0M
2025-05-28 27.58 27.61 27.53 27.61 0.8M
2025-05-27 27.40 27.52 27.40 27.52 1.1M
2025-05-23 27.44 27.47 27.34 27.37 1.3M
2025-05-22 27.54 27.63 27.53 27.57 0.7M
2025-05-21 27.48 27.50 27.40 27.49 0.9M
2025-05-20 27.71 27.71 27.59 27.61 0.4M
2025-05-19 27.65 27.72 27.64 27.69 0.9M
2025-05-16 27.81 27.93 27.77 27.88 0.8M
2025-05-15 27.78 27.84 27.75 27.80 0.9M
2025-05-14 27.73 27.87 27.71 27.87 1.0M
2025-05-13 27.94 27.96 27.81 27.81 0.7M
2025-05-12 27.98 28.11 27.95 28.05 1.9M
2025-05-09 27.65 27.68 27.59 27.66 1.3M
2025-05-08 27.52 27.77 27.51 27.74 0.9M
2025-05-07 27.39 27.52 27.36 27.51 0.8M
2025-05-06 27.37 27.40 27.31 27.31 0.6M
2025-05-05 27.39 27.52 27.39 27.48 0.6M
2025-05-02 27.44 27.55 27.36 27.53 1.3M
2025-05-01 27.49 27.63 27.48 27.57 1.9M
2025-04-30 27.37 27.42 27.33 27.41 0.8M
2025-04-29 27.25 27.32 27.24 27.31 0.9M
2025-04-28 27.38 27.39 27.21 27.22 0.5M
2025-04-25 27.42 27.45 27.35 27.39 0.7M
2025-04-24 27.32 27.38 27.29 27.32 0.8M
2025-04-23 27.28 27.47 27.25 27.44 3.9M
2025-04-22 27.09 27.21 27.06 27.19 2.2M
2025-04-21 27.02 27.08 26.99 27.04 1.2M
2025-04-17 27.33 27.36 27.27 27.30 0.5M
2025-04-16 27.34 27.37 27.24 27.28 1.3M
2025-04-15 27.42 27.53 27.39 27.51 0.8M
2025-04-14 27.48 27.50 27.33 27.36 1.0M
2025-04-11 27.31 27.56 27.29 27.45 1.8M
2025-04-10 27.88 27.90 27.63 27.70 1.9M
2025-04-09 27.98 28.34 27.98 28.29 1.7M
2025-04-08 28.26 28.39 28.20 28.25 0.5M
2025-04-07 28.25 28.42 28.25 28.38 2.7M
2025-04-04 28.04 28.30 28.02 28.26 1.5M
2025-04-03 27.85 28.02 27.79 27.95 5.1M
2025-04-02 28.49 28.52 28.42 28.45 0.4M
2025-04-01 28.57 28.60 28.52 28.57 0.4M
2025-03-31 28.51 28.60 28.51 28.54 1.0M
2025-03-28 28.54 28.56 28.47 28.51 0.4M
2025-03-27 28.60 28.62 28.51 28.56 0.6M
2025-03-26 28.60 28.65 28.56 28.65 0.3M
2025-03-25 28.49 28.54 28.46 28.52 0.3M
2025-03-24 28.50 28.61 28.50 28.55 0.6M
2025-03-21 28.48 28.53 28.46 28.50 0.6M
2025-03-20 28.48 28.50 28.41 28.41 0.8M
2025-03-19 28.36 28.43 28.31 28.33 0.4M
2025-03-18 28.32 28.35 28.24 28.26 0.5M
2025-03-17 28.33 28.34 28.26 28.28 0.6M
2025-03-14 28.37 28.41 28.35 28.39 1.7M
2025-03-13 28.43 28.44 28.36 28.42 0.5M
2025-03-12 28.35 28.38 28.27 28.32 0.4M
2025-03-11 28.26 28.31 28.22 28.25 1.3M
2025-03-10 28.36 28.45 28.35 28.41 1.3M
2025-03-07 28.31 28.43 28.30 28.39 0.5M
2025-03-06 28.41 28.51 28.35 28.48 0.6M
2025-03-05 28.58 28.60 28.48 28.50 1.4M
2025-03-04 29.01 29.06 28.85 28.85 1.0M
2025-03-03 29.16 29.18 29.08 29.11 1.3M
2025-02-28 29.30 29.40 29.28 29.39 2.0M
2025-02-27 29.22 29.29 29.19 29.26 1.1M
2025-02-26 29.07 29.10 28.98 29.05 0.6M
2025-02-25 29.03 29.07 28.97 28.99 1.1M
2025-02-24 29.09 29.13 29.04 29.10 0.9M
2025-02-21 29.09 29.11 29.04 29.08 0.7M
2025-02-20 29.13 29.14 28.98 28.98 1.3M
2025-02-19 29.22 29.29 29.19 29.21 0.5M
2025-02-18 29.17 29.21 29.14 29.18 1.5M
2025-02-14 29.08 29.12 29.06 29.12 0.7M
2025-02-13 29.38 29.40 29.17 29.20 1.6M
2025-02-12 29.49 29.54 29.33 29.44 0.9M
2025-02-11 29.46 29.48 29.36 29.42 1.0M
2025-02-10 29.51 29.53 29.47 29.52 0.8M
2025-02-07 29.32 29.49 29.31 29.43 1.1M
2025-02-06 29.38 29.41 29.29 29.30 1.3M
2025-02-05 29.26 29.32 29.21 29.32 1.6M
2025-02-04 29.49 29.51 29.37 29.37 1.1M
2025-02-03 29.73 29.78 29.54 29.64 2.5M
2025-01-31 29.47 29.52 29.32 29.51 0.8M
2025-01-30 29.30 29.44 29.28 29.39 0.9M
2025-01-29 29.41 29.43 29.34 29.39 1.1M
2025-01-28 29.32 29.37 29.31 29.33 0.4M
2025-01-27 29.12 29.22 29.12 29.21 1.0M
2025-01-24 29.24 29.26 29.14 29.20 10.0M
2025-01-23 29.41 29.49 29.32 29.38 0.9M
2025-01-22 29.37 29.42 29.36 29.39 1.5M
2025-01-21 29.44 29.48 29.32 29.34 1.7M
2025-01-17 29.69 29.73 29.58 29.72 1.1M
2025-01-16 29.67 29.71 29.57 29.61 0.7M
2025-01-15 29.53 29.70 29.50 29.61 1.1M
2025-01-14 29.76 29.78 29.66 29.66 1.2M
2025-01-13 29.85 29.90 29.82 29.85 1.4M
2025-01-10 29.74 29.82 29.68 29.76 1.4M
2025-01-08 29.65 29.66 29.58 29.61 2.2M
2025-01-07 29.37 29.50 29.36 29.50 1.5M
2025-01-06 29.39 29.43 29.35 29.39 3.9M
2025-01-03 29.63 29.68 29.56 29.58 8.0M
2025-01-02 29.51 29.71 29.49 29.67 1.4M