WisdomTree Bloomberg U.S. Dollar Bullish Fund (USDU)

USDU
🏛️ 미국 →
26.43
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 26.12 26.17 26.04 26.06 0.0M
2021-12-30 26.16 26.25 26.14 26.14 0.0M
2021-12-29 26.18 26.25 26.14 26.14 0.0M
2021-12-28 26.18 26.31 26.15 26.20 0.0M
2021-12-27 26.25 26.28 26.16 26.22 0.0M
2021-12-23 26.28 26.28 26.16 26.20 0.2M
2021-12-22 26.20 26.37 26.20 26.28 0.0M
2021-12-21 26.39 26.40 26.33 26.33 0.0M
2021-12-20 26.33 26.40 26.25 26.39 0.0M
2021-12-17 26.26 26.38 26.25 26.36 0.0M
2021-12-16 26.28 26.36 26.23 26.28 0.0M
2021-12-15 26.49 26.50 26.33 26.34 0.0M
2021-12-14 26.36 26.48 26.36 26.46 0.0M
2021-12-13 26.27 26.39 26.27 26.38 0.0M
2021-12-10 26.35 26.35 26.21 26.29 0.0M
2021-12-09 26.27 26.38 26.27 26.33 0.0M
2021-12-08 26.23 26.34 26.23 26.29 0.3M
2021-12-07 26.38 26.43 26.27 26.42 0.0M
2021-12-06 26.42 26.46 26.36 26.39 0.0M
2021-12-03 26.32 26.46 26.28 26.38 0.0M
2021-12-02 26.33 26.46 26.13 26.30 0.0M
2021-12-01 26.20 26.36 26.17 26.35 0.2M
2021-11-30 26.26 26.42 26.19 26.32 0.0M
2021-11-29 26.42 26.45 26.41 26.43 0.2M
2021-11-26 26.38 26.42 26.37 26.40 0.0M
2021-11-24 26.47 26.49 26.43 26.43 0.0M
2021-11-23 26.39 26.41 26.33 26.38 0.2M
2021-11-22 26.28 26.36 26.28 26.33 0.9M
2021-11-19 26.16 26.24 26.16 26.23 0.9M
2021-11-18 26.17 26.22 26.12 26.15 0.0M
2021-11-17 26.18 26.26 26.08 26.08 0.2M
2021-11-16 26.12 26.24 26.12 26.23 0.0M
2021-11-15 26.00 26.11 26.00 26.11 0.0M
2021-11-12 26.07 26.07 25.99 25.99 0.0M
2021-11-11 25.99 26.09 25.99 26.09 0.0M
2021-11-10 25.79 26.00 25.79 25.99 0.2M
2021-11-09 25.70 25.88 25.67 25.82 0.0M
2021-11-08 25.86 25.90 25.75 25.85 0.0M
2021-11-05 25.96 25.97 25.83 25.88 0.0M
2021-11-04 25.84 25.95 25.84 25.92 0.0M
2021-11-03 25.89 25.96 25.79 25.79 0.0M
2021-11-02 25.84 25.93 25.75 25.86 0.1M
2021-11-01 25.88 25.94 25.81 25.86 0.1M
2021-10-29 25.72 25.94 25.72 25.87 0.0M
2021-10-27 25.72 25.79 25.67 25.74 0.0M
2021-10-26 25.73 25.81 25.71 25.74 0.0M
2021-10-25 25.72 25.80 25.71 25.72 0.0M
2021-10-22 25.73 25.80 25.63 25.76 0.0M
2021-10-21 25.74 25.79 25.69 25.74 0.0M
2021-10-20 25.62 25.77 25.62 25.72 0.0M
2021-10-19 25.78 25.80 25.70 25.80 0.0M
2021-10-18 25.82 25.88 25.76 25.86 0.0M
2021-10-15 25.89 25.89 25.80 25.84 0.0M
2021-10-14 25.88 25.94 25.83 25.88 0.0M
2021-10-13 25.99 25.99 25.88 25.96 0.0M
2021-10-12 26.06 26.07 25.97 25.98 0.0M
2021-10-11 25.96 26.04 25.92 25.98 0.0M
2021-10-08 25.89 25.95 25.84 25.93 0.0M
2021-10-07 25.97 26.00 25.85 25.91 0.0M
2021-10-06 25.98 26.01 25.95 25.95 0.2M
2021-10-05 25.93 25.97 25.83 25.86 0.0M
2021-10-04 25.82 25.93 25.77 25.77 0.1M
2021-10-01 25.87 25.90 25.82 25.88 0.0M
2021-09-30 26.01 26.03 25.93 25.96 0.0M
2021-09-29 25.86 26.07 25.85 25.99 0.2M
2021-09-28 25.76 25.92 25.76 25.81 0.1M
2021-09-27 25.74 25.83 25.66 25.66 0.0M
2021-09-24 25.73 25.79 25.66 25.71 0.0M
2021-09-23 25.69 25.71 25.58 25.70 0.0M
2021-09-22 25.72 25.79 25.56 25.78 0.0M
2021-09-21 25.72 25.77 25.63 25.75 0.1M
2021-09-20 25.75 25.81 25.67 25.69 0.0M
2021-09-17 25.66 25.73 25.62 25.72 0.0M
2021-09-16 25.62 25.65 25.60 25.63 0.0M
2021-09-15 25.52 25.56 25.49 25.51 0.0M
2021-09-14 25.57 25.59 25.45 25.58 0.2M
2021-09-13 25.53 25.59 25.47 25.55 0.0M
2021-09-10 25.52 25.57 25.42 25.57 0.0M
2021-09-09 25.53 25.56 25.44 25.55 0.0M
2021-09-08 25.54 25.63 25.52 25.59 0.0M
2021-09-07 25.48 25.57 25.44 25.57 0.0M
2021-09-03 25.40 25.45 25.31 25.37 0.0M
2021-09-02 25.50 25.52 25.38 25.41 0.0M
2021-09-01 25.40 25.57 25.40 25.55 0.0M
2021-08-31 25.57 25.61 25.46 25.60 0.0M
2021-08-30 25.57 25.64 25.53 25.60 0.0M
2021-08-27 25.80 25.80 25.50 25.54 0.0M
2021-08-26 25.65 25.76 25.60 25.68 0.0M
2021-08-25 25.67 25.68 25.57 25.65 0.0M
2021-08-24 25.73 25.73 25.57 25.68 0.0M
2021-08-23 25.80 25.80 25.59 25.72 0.0M
2021-08-20 25.81 25.90 25.78 25.84 0.0M
2021-08-19 25.79 25.83 25.65 25.83 0.0M
2021-08-18 25.70 25.73 25.61 25.65 0.1M
2021-08-17 25.56 25.71 25.56 25.69 0.0M
2021-08-16 25.55 25.59 25.51 25.51 0.0M
2021-08-13 25.54 25.54 25.48 25.51 0.0M
2021-08-12 25.69 25.69 25.58 25.61 0.0M
2021-08-11 25.62 25.66 25.53 25.61 0.0M
2021-08-10 25.71 25.71 25.63 25.63 0.0M
2021-08-09 25.55 25.68 25.55 25.67 0.0M
2021-08-06 25.55 25.64 25.55 25.61 0.0M
2021-08-05 25.48 25.49 25.43 25.49 0.0M
2021-08-04 25.37 25.52 25.37 25.46 0.1M
2021-08-03 25.40 25.47 25.37 25.43 0.0M
2021-08-02 25.40 25.48 25.35 25.46 0.0M
2021-07-30 25.43 25.48 25.34 25.48 0.0M
2021-07-29 25.43 25.44 25.37 25.43 0.0M
2021-07-28 25.55 25.70 25.49 25.51 0.0M
2021-07-27 25.59 25.60 25.53 25.54 0.0M
2021-07-26 25.64 25.64 25.53 25.62 0.0M
2021-07-23 25.70 25.71 25.65 25.67 0.0M
2021-07-22 25.55 25.71 25.52 25.64 0.0M
2021-07-21 25.73 25.77 25.62 25.62 0.3M
2021-07-20 25.79 25.79 25.66 25.73 0.1M
2021-07-19 25.63 25.72 25.62 25.69 0.1M
2021-07-16 25.61 25.64 25.53 25.59 0.0M
2021-07-15 25.57 25.64 25.50 25.61 0.0M
2021-07-14 25.52 25.56 25.47 25.52 0.0M
2021-07-13 25.54 25.66 25.48 25.63 0.1M
2021-07-12 25.46 25.55 25.39 25.43 0.0M
2021-07-09 25.48 25.54 25.38 25.50 0.0M
2021-07-08 25.52 25.59 25.41 25.48 0.0M
2021-07-07 25.52 25.62 25.48 25.56 0.0M
2021-07-06 25.48 25.62 25.45 25.50 0.1M
2021-07-02 25.49 25.50 25.37 25.45 0.0M
2021-07-01 25.53 25.60 25.49 25.52 0.1M
2021-06-30 25.48 25.55 25.37 25.42 0.1M
2021-06-29 25.47 25.47 25.34 25.45 0.0M
2021-06-28 25.37 25.41 25.30 25.34 0.1M
2021-06-25 25.31 25.38 25.25 25.37 0.0M
2021-06-24 25.41 25.46 25.30 25.34 0.0M
2021-06-23 25.35 25.48 25.35 25.46 0.1M
2021-06-22 25.53 25.56 25.39 25.39 0.1M
2021-06-21 25.53 25.59 25.43 25.50 0.1M
2021-06-18 25.50 25.65 25.50 25.63 0.0M
2021-06-17 25.42 25.51 25.40 25.43 0.2M
2021-06-16 25.13 25.35 25.12 25.35 0.0M
2021-06-15 25.06 25.16 25.06 25.13 0.0M
2021-06-14 25.01 25.14 25.01 25.11 0.0M
2021-06-11 25.06 25.15 25.03 25.10 0.0M
2021-06-10 25.00 25.07 24.92 24.98 0.0M
2021-06-09 24.93 24.99 24.90 24.97 0.0M
2021-06-08 24.98 24.98 24.92 24.93 0.0M
2021-06-07 24.96 25.01 24.90 24.95 0.7M
2021-06-04 25.08 25.08 25.00 25.04 0.0M
2021-06-03 25.03 25.19 25.03 25.13 0.0M
2021-06-02 24.96 25.03 24.96 24.96 0.0M
2021-06-01 24.90 25.00 24.90 24.93 0.6M
2021-05-28 25.08 25.08 24.95 24.98 0.0M
2021-05-27 25.00 25.05 24.95 24.95 0.1M
2021-05-26 24.98 25.05 24.91 24.98 0.0M
2021-05-25 24.95 24.99 24.88 24.95 0.0M
2021-05-24 24.94 25.00 24.88 24.99 0.6M
2021-05-21 25.00 25.07 24.93 25.02 0.1M
2021-05-20 24.94 25.03 24.94 24.99 0.0M
2021-05-19 24.97 25.11 24.93 25.06 1.0M
2021-05-18 24.92 25.01 24.89 24.96 0.0M
2021-05-17 25.02 25.09 24.96 25.07 0.6M
2021-05-14 25.05 25.10 25.03 25.05 0.0M
2021-05-13 25.21 25.29 25.01 25.12 0.0M
2021-05-12 25.02 25.23 25.02 25.19 0.0M
2021-05-11 25.00 25.04 24.92 24.99 0.0M
2021-05-10 25.05 25.11 25.00 25.03 0.0M
2021-05-07 25.13 25.16 25.05 25.05 0.0M
2021-05-06 25.25 25.28 25.14 25.19 0.0M
2021-05-05 25.33 25.36 25.25 25.27 0.0M
2021-05-04 25.34 25.40 25.29 25.37 0.0M
2021-05-03 25.27 25.30 25.18 25.30 0.1M
2021-04-30 25.08 25.40 25.08 25.36 0.0M
2021-04-29 25.16 25.17 25.11 25.11 0.0M
2021-04-28 25.24 25.38 25.09 25.19 0.0M
2021-04-27 25.24 25.24 25.13 25.20 0.0M
2021-04-26 25.10 25.18 25.10 25.18 0.0M
2021-04-23 25.27 25.31 25.12 25.13 0.0M
2021-04-22 25.34 25.35 25.27 25.30 0.0M
2021-04-21 25.36 25.40 25.35 25.35 0.0M
2021-04-20 25.35 25.38 25.30 25.33 0.0M
2021-04-19 25.28 25.40 25.23 25.35 0.4M
2021-04-16 25.40 25.50 25.34 25.34 0.0M
2021-04-15 25.41 25.58 25.36 25.50 0.0M
2021-04-14 25.46 25.56 25.44 25.44 0.0M
2021-04-13 25.50 25.60 25.50 25.50 0.1M
2021-04-12 25.51 25.58 25.48 25.58 0.0M
2021-04-09 25.61 25.61 25.51 25.58 0.0M
2021-04-08 25.55 25.55 25.47 25.52 0.0M
2021-04-07 25.59 25.69 25.51 25.64 0.0M
2021-04-06 25.60 25.60 25.46 25.57 0.0M
2021-04-05 25.69 25.73 25.60 25.66 0.0M
2021-04-01 25.51 25.78 25.51 25.73 0.0M
2021-03-31 25.80 25.82 25.69 25.74 0.0M
2021-03-30 25.80 25.88 25.75 25.78 0.0M
2021-03-29 25.73 25.85 25.73 25.80 0.0M
2021-03-26 25.76 25.80 25.68 25.72 0.0M
2021-03-25 25.72 25.88 25.72 25.83 0.0M
2021-03-24 25.69 25.78 25.69 25.76 0.0M
2021-03-23 25.59 25.75 25.59 25.73 0.0M
2021-03-22 25.54 25.58 25.50 25.55 0.0M
2021-03-19 25.54 25.65 25.52 25.58 0.0M
2021-03-18 25.51 25.60 25.50 25.57 0.0M
2021-03-17 25.50 25.63 25.50 25.50 0.0M
2021-03-16 25.53 25.60 25.48 25.56 0.0M
2021-03-15 25.53 25.62 25.52 25.53 0.0M
2021-03-12 25.57 25.59 25.50 25.51 0.0M
2021-03-11 25.57 25.57 25.42 25.47 0.0M
2021-03-10 25.57 25.64 25.50 25.51 0.0M
2021-03-09 25.67 25.74 25.58 25.61 0.0M
2021-03-08 25.75 25.80 25.73 25.77 0.0M
2021-03-05 25.58 25.70 25.37 25.68 0.0M
2021-03-04 25.45 25.61 25.41 25.57 0.0M
2021-03-03 25.24 25.43 25.24 25.42 0.0M
2021-03-02 25.35 25.46 25.21 25.28 0.1M
2021-03-01 25.39 25.45 25.31 25.36 0.0M
2021-02-26 25.28 25.49 25.28 25.38 0.1M
2021-02-25 25.00 25.32 25.00 25.28 0.0M
2021-02-24 25.15 25.25 25.06 25.10 0.1M
2021-02-23 25.14 25.20 25.12 25.15 0.0M
2021-02-22 25.21 25.26 25.16 25.19 0.0M
2021-02-19 25.14 25.26 25.14 25.22 0.0M
2021-02-18 25.20 25.31 25.16 25.26 0.0M
2021-02-17 25.27 25.35 25.20 25.31 0.0M
2021-02-16 25.19 25.19 25.13 25.17 0.0M
2021-02-12 25.20 25.24 25.04 25.10 0.0M
2021-02-11 25.11 25.16 25.01 25.04 0.1M
2021-02-10 25.11 25.17 25.00 25.15 0.0M
2021-02-09 25.24 25.38 25.09 25.13 1.0M
2021-02-08 25.46 25.46 25.29 25.34 0.0M
2021-02-05 25.42 25.60 25.40 25.43 0.0M
2021-02-04 25.45 25.63 25.44 25.60 0.1M
2021-02-03 25.39 25.44 25.35 25.41 0.0M
2021-02-02 25.35 25.50 25.35 25.40 0.0M
2021-02-01 25.30 25.45 25.30 25.39 0.0M
2021-01-29 25.28 25.38 25.23 25.37 0.1M
2021-01-28 25.27 25.33 25.21 25.28 0.0M
2021-01-27 25.19 25.30 25.19 25.30 0.1M
2021-01-26 25.14 25.19 25.10 25.15 0.0M
2021-01-25 25.15 25.19 25.12 25.17 0.0M
2021-01-22 25.20 25.20 25.12 25.12 0.0M
2021-01-21 25.06 25.20 25.04 25.06 0.0M
2021-01-20 25.18 25.28 25.10 25.21 0.1M
2021-01-19 25.21 25.30 25.14 25.24 0.1M
2021-01-15 25.20 25.30 25.20 25.25 0.0M
2021-01-14 25.22 25.30 25.05 25.20 0.0M
2021-01-13 25.16 25.29 25.11 25.20 0.1M
2021-01-12 25.24 25.27 25.06 25.09 0.9M
2021-01-11 25.25 25.30 25.18 25.24 0.0M
2021-01-08 25.07 25.20 25.02 25.14 0.0M
2021-01-07 25.03 25.09 25.03 25.08 0.0M
2021-01-06 24.99 24.99 24.90 24.91 0.0M
2021-01-05 25.01 25.06 24.88 24.93 0.0M
2021-01-04 24.99 25.16 24.92 25.05 0.0M