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
2023-12-29 25.05 25.13 25.05 25.11 1.5M
2023-12-28 25.01 25.11 25.00 25.10 0.1M
2023-12-27 25.11 25.23 25.06 25.06 0.2M
2023-12-26 25.14 25.21 25.13 25.14 0.1M
2023-12-22 25.14 25.28 25.05 25.23 0.7M
2023-12-21 26.99 27.02 26.94 26.96 0.2M
2023-12-20 27.05 27.18 27.04 27.18 0.0M
2023-12-19 27.10 27.10 27.01 27.03 0.1M
2023-12-18 27.10 27.21 27.10 27.20 0.4M
2023-12-15 27.07 27.12 27.05 27.10 1.5M
2023-12-14 27.09 27.10 26.95 26.97 0.5M
2023-12-13 27.42 27.45 27.14 27.25 1.1M
2023-12-12 27.46 27.49 27.40 27.43 0.1M
2023-12-11 27.50 27.50 27.45 27.49 0.1M
2023-12-08 27.44 27.48 27.20 27.48 0.2M
2023-12-07 27.36 27.38 27.25 27.35 0.1M
2023-12-06 27.36 27.46 27.36 27.46 0.1M
2023-12-05 27.35 27.44 27.35 27.42 0.5M
2023-12-04 27.34 27.38 27.29 27.33 0.2M
2023-12-01 27.28 27.33 27.14 27.19 0.9M
2023-11-30 27.28 27.36 27.24 27.29 0.1M
2023-11-29 27.19 27.19 27.10 27.17 0.5M
2023-11-28 27.18 27.19 27.08 27.13 0.2M
2023-11-27 27.25 27.28 27.23 27.23 0.1M
2023-11-24 27.31 27.36 27.25 27.26 0.0M
2023-11-22 27.44 27.44 27.36 27.36 0.1M
2023-11-21 27.23 27.32 27.21 27.29 0.2M
2023-11-20 27.36 27.36 27.25 27.27 0.1M
2023-11-17 27.43 27.46 27.39 27.46 0.0M
2023-11-16 27.50 27.54 27.42 27.49 0.1M
2023-11-15 27.47 27.53 27.46 27.51 1.5M
2023-11-14 27.57 27.57 27.40 27.45 0.2M
2023-11-13 27.82 27.92 27.77 27.79 0.0M
2023-11-10 27.82 27.88 27.79 27.80 0.2M
2023-11-09 27.73 27.86 27.68 27.86 0.1M
2023-11-08 27.74 27.76 27.65 27.71 0.4M
2023-11-07 27.68 27.73 27.65 27.68 0.6M
2023-11-06 27.56 27.62 27.54 27.60 1.0M
2023-11-03 27.57 27.62 27.02 27.57 0.2M
2023-11-02 27.80 27.83 27.75 27.76 0.4M
2023-11-01 28.03 28.07 27.94 27.96 0.5M
2023-10-31 27.99 28.04 27.94 27.98 0.2M
2023-10-30 27.90 27.91 27.84 27.84 0.2M
2023-10-27 27.94 27.95 27.89 27.94 0.1M
2023-10-26 27.99 28.02 27.93 27.98 0.2M
2023-10-25 27.94 27.96 27.86 27.96 0.2M
2023-10-24 27.81 27.89 27.81 27.88 0.1M
2023-10-23 27.89 27.89 27.73 27.78 0.3M
2023-10-20 27.88 27.90 27.83 27.85 0.4M
2023-10-19 27.96 27.96 27.81 27.86 0.1M
2023-10-18 27.89 27.99 27.84 27.98 0.2M
2023-10-17 27.87 27.87 27.75 27.81 0.1M
2023-10-16 27.81 27.85 27.74 27.76 0.1M
2023-10-13 27.83 27.88 27.79 27.85 1.0M
2023-10-12 27.71 27.86 27.71 27.86 0.1M
2023-10-11 27.61 27.67 27.58 27.63 0.1M
2023-10-10 27.71 27.72 27.62 27.64 0.5M
2023-10-09 27.83 27.87 27.73 27.74 0.1M
2023-10-06 27.92 27.93 27.72 27.74 0.3M
2023-10-05 27.82 27.86 27.79 27.81 0.1M
2023-10-04 27.80 27.89 27.79 27.84 0.1M
2023-10-03 27.88 27.92 27.81 27.89 0.2M
2023-10-02 27.73 27.84 27.65 27.83 0.7M
2023-09-29 27.55 27.62 27.31 27.62 0.1M
2023-09-28 27.68 27.68 27.56 27.57 0.3M
2023-09-27 27.65 27.78 27.65 27.72 1.5M
2023-09-26 27.52 27.64 27.52 27.60 0.3M
2023-09-25 27.50 27.55 27.50 27.52 0.1M
2023-09-22 27.39 27.43 27.31 27.41 0.1M
2023-09-21 27.44 27.45 27.34 27.40 0.7M
2023-09-20 27.26 27.40 27.18 27.34 0.3M
2023-09-19 27.33 27.33 27.25 27.29 0.1M
2023-09-18 27.28 27.34 27.27 27.27 0.4M
2023-09-15 27.28 27.31 27.21 27.30 0.1M
2023-09-14 27.24 27.31 27.24 27.29 0.1M
2023-09-13 27.19 27.24 27.17 27.22 0.3M
2023-09-12 27.27 27.27 27.21 27.22 0.0M
2023-09-11 27.24 27.24 27.17 27.18 0.3M
2023-09-08 27.33 27.39 27.26 27.38 0.2M
2023-09-07 27.35 27.37 27.30 27.33 0.2M
2023-09-06 27.26 27.32 27.24 27.32 0.2M
2023-09-05 27.18 27.28 27.18 27.27 0.4M
2023-09-01 26.87 27.09 26.86 27.06 1.6M
2023-08-31 26.92 26.95 26.88 26.94 0.1M
2023-08-30 26.81 26.85 26.78 26.84 0.3M
2023-08-29 27.07 27.07 26.84 26.86 1.0M
2023-08-28 27.02 27.05 26.80 26.98 0.1M
2023-08-25 26.95 27.05 26.90 27.00 0.1M
2023-08-24 26.93 26.97 26.88 26.97 0.4M
2023-08-23 26.89 26.92 26.80 26.82 0.1M
2023-08-22 26.90 26.93 26.89 26.91 0.1M
2023-08-21 26.89 26.92 26.86 26.88 0.1M
2023-08-18 26.88 26.94 26.84 26.86 0.1M
2023-08-17 26.85 26.91 26.81 26.89 0.1M
2023-08-16 26.86 26.92 26.82 26.89 0.1M
2023-08-15 26.78 26.85 26.77 26.82 0.1M
2023-08-14 26.86 26.89 26.76 26.78 0.8M
2023-08-11 26.72 26.78 26.65 26.72 0.0M
2023-08-10 26.58 26.98 26.55 26.68 0.1M
2023-08-09 26.60 26.66 26.59 26.63 0.7M
2023-08-08 26.65 26.69 26.61 26.65 0.4M
2023-08-07 26.52 26.54 26.49 26.51 0.0M
2023-08-04 26.46 26.51 26.42 26.51 0.1M
2023-08-03 26.60 26.69 26.55 26.61 0.3M
2023-08-02 26.50 26.59 26.50 26.56 0.1M
2023-08-01 26.42 26.49 26.41 26.43 0.3M
2023-07-31 26.28 26.31 26.23 26.30 0.3M
2023-07-28 26.25 26.28 26.20 26.25 0.1M
2023-07-27 26.26 26.31 26.22 26.31 1.0M
2023-07-26 26.19 26.21 26.07 26.14 1.3M
2023-07-25 26.26 26.26 26.18 26.18 0.0M
2023-07-24 26.21 26.23 26.17 26.22 0.1M
2023-07-21 26.17 26.39 26.17 26.19 0.1M
2023-07-20 26.04 26.14 25.99 26.10 0.1M
2023-07-19 26.00 26.04 25.94 26.01 0.1M
2023-07-18 25.92 25.98 25.87 25.91 0.1M
2023-07-17 25.90 26.02 25.88 25.91 0.1M
2023-07-14 25.90 25.93 25.86 25.90 0.2M
2023-07-13 25.95 26.02 25.82 25.82 0.4M
2023-07-12 26.17 26.17 26.00 26.00 0.2M
2023-07-11 26.30 26.34 26.27 26.29 0.1M
2023-07-10 26.47 26.47 26.35 26.35 0.2M
2023-07-07 26.68 26.68 26.36 26.40 0.2M
2023-07-06 26.55 26.69 26.50 26.69 0.2M
2023-07-05 26.50 26.65 26.49 26.57 0.1M
2023-07-03 26.43 26.55 26.38 26.51 0.4M
2023-06-30 26.55 26.55 26.47 26.52 0.1M
2023-06-29 26.58 26.59 26.54 26.57 0.0M
2023-06-28 26.47 26.54 26.47 26.48 0.1M
2023-06-27 26.36 26.39 26.33 26.35 0.1M
2023-06-26 26.45 26.45 26.40 26.41 0.1M
2023-06-23 26.41 26.47 26.41 26.44 0.1M
2023-06-22 26.27 26.34 26.27 26.32 0.1M
2023-06-21 26.37 26.37 26.21 26.28 0.1M
2023-06-20 26.29 26.35 26.28 26.31 0.2M
2023-06-16 26.18 26.22 26.18 26.21 0.0M
2023-06-15 26.32 26.33 26.11 26.11 0.2M
2023-06-14 26.30 26.38 26.23 26.29 2.9M
2023-06-13 26.38 26.40 26.35 26.37 0.1M
2023-06-12 26.45 26.51 26.43 26.47 0.1M
2023-06-09 26.43 26.46 26.41 26.46 0.1M
2023-06-08 26.49 26.49 26.40 26.41 0.2M
2023-06-07 26.53 26.56 26.45 26.54 0.1M
2023-06-06 26.60 26.60 26.53 26.53 0.0M
2023-06-05 26.62 26.62 26.53 26.55 0.0M
2023-06-02 26.46 26.59 26.43 26.59 0.2M
2023-06-01 26.60 26.72 26.46 26.46 0.4M
2023-05-31 26.65 26.73 26.63 26.66 0.2M
2023-05-30 26.58 26.62 26.57 26.60 0.2M
2023-05-26 26.61 26.67 26.58 26.60 0.1M
2023-05-25 26.62 26.68 26.62 26.68 0.1M
2023-05-24 26.47 26.62 26.47 26.59 0.6M
2023-05-23 26.50 26.54 26.47 26.54 0.1M
2023-05-22 26.42 26.45 26.40 26.42 0.1M
2023-05-19 26.40 26.44 26.34 26.37 0.1M
2023-05-18 26.41 26.49 26.41 26.46 0.1M
2023-05-17 26.33 26.36 26.28 26.28 0.1M
2023-05-16 26.20 26.25 26.19 26.24 0.5M
2023-05-15 26.22 26.24 26.17 26.18 0.1M
2023-05-12 26.16 26.28 26.16 26.25 0.1M
2023-05-11 26.06 26.13 26.06 26.11 0.1M
2023-05-10 26.02 26.02 25.94 25.95 0.2M
2023-05-09 26.04 26.08 26.02 26.02 0.2M
2023-05-08 25.92 25.99 25.92 25.98 0.1M
2023-05-05 26.03 26.04 25.94 25.96 0.2M
2023-05-04 26.00 26.05 25.97 26.00 2.4M
2023-05-03 26.09 26.09 25.98 26.03 0.6M
2023-05-02 26.21 26.22 26.14 26.15 0.7M
2023-05-01 26.11 26.20 26.11 26.17 0.2M
2023-04-28 26.12 26.17 26.08 26.11 0.2M
2023-04-27 26.12 26.13 26.05 26.08 0.2M
2023-04-26 26.00 26.09 26.00 26.09 0.1M
2023-04-25 26.05 26.15 26.05 26.12 0.1M
2023-04-24 26.03 26.06 25.99 26.00 0.1M
2023-04-21 26.01 26.12 25.99 26.05 0.5M
2023-04-20 26.07 26.07 25.99 26.02 0.3M
2023-04-19 26.10 26.10 26.03 26.06 0.2M
2023-04-18 25.99 26.05 25.99 26.03 0.1M
2023-04-17 26.01 26.10 26.01 26.06 0.1M
2023-04-14 25.90 25.99 25.86 25.96 0.2M
2023-04-13 25.85 25.85 25.70 25.70 1.5M
2023-04-12 25.94 26.05 25.86 25.99 3.2M
2023-04-11 26.05 26.10 26.04 26.10 0.1M
2023-04-10 26.18 26.18 26.11 26.12 0.2M
2023-04-06 25.99 26.04 25.94 25.95 0.1M
2023-04-05 25.90 25.99 25.78 25.93 0.2M
2023-04-04 25.96 25.98 25.87 25.91 0.6M
2023-04-03 26.04 26.04 25.93 25.93 0.3M
2023-03-31 26.02 26.08 26.01 26.07 0.1M
2023-03-30 26.04 26.04 25.97 25.99 0.1M
2023-03-29 26.09 26.12 26.06 26.09 0.1M
2023-03-28 26.08 26.10 26.02 26.02 0.1M
2023-03-27 26.14 26.20 26.13 26.13 0.2M
2023-03-24 26.17 26.24 26.14 26.16 0.4M
2023-03-23 26.01 26.11 25.98 26.09 0.3M
2023-03-22 26.21 26.24 25.99 26.10 0.2M
2023-03-21 26.21 26.28 26.20 26.23 0.3M
2023-03-20 26.30 26.30 26.24 26.27 0.1M
2023-03-17 26.41 26.41 26.31 26.36 0.3M
2023-03-16 26.57 26.57 26.42 26.42 0.1M
2023-03-15 26.50 26.57 26.49 26.53 0.3M
2023-03-14 26.27 26.32 26.23 26.28 0.3M
2023-03-13 26.40 26.40 26.22 26.30 0.6M
2023-03-10 26.34 26.49 26.32 26.49 0.4M
2023-03-09 26.53 26.62 26.48 26.62 1.3M
2023-03-08 26.62 26.62 26.52 26.60 0.1M
2023-03-07 26.42 26.61 26.37 26.61 0.1M
2023-03-06 26.30 26.33 26.27 26.32 0.1M
2023-03-03 26.35 26.39 26.28 26.28 0.4M
2023-03-02 26.46 26.47 26.40 26.43 0.4M
2023-03-01 26.37 26.40 26.26 26.34 0.5M
2023-02-28 26.42 26.46 26.35 26.46 0.1M
2023-02-27 26.46 26.46 26.37 26.41 0.1M
2023-02-24 26.50 26.54 26.49 26.52 0.1M
2023-02-23 26.34 26.38 26.27 26.33 0.3M
2023-02-22 26.30 26.34 26.22 26.33 0.1M
2023-02-21 26.18 26.29 26.18 26.28 0.1M
2023-02-17 26.16 26.28 26.13 26.15 0.3M
2023-02-16 26.22 26.23 26.12 26.17 0.1M
2023-02-15 26.20 26.21 26.14 26.14 0.1M
2023-02-14 26.02 26.08 25.92 25.99 0.2M
2023-02-13 26.06 26.06 25.99 25.99 0.1M
2023-02-10 25.97 26.07 25.95 26.02 0.1M
2023-02-09 25.85 26.02 25.80 26.00 0.3M
2023-02-08 26.03 26.05 25.98 26.04 0.2M
2023-02-07 26.14 26.15 25.92 25.99 0.2M
2023-02-06 26.08 26.19 26.03 26.15 0.8M
2023-02-03 25.75 25.97 25.75 25.95 0.6M
2023-02-02 25.46 25.63 25.43 25.59 0.4M
2023-02-01 25.62 25.65 25.37 25.37 0.3M
2023-01-31 25.70 25.75 25.66 25.68 0.2M
2023-01-30 25.69 25.73 25.62 25.73 0.2M
2023-01-27 25.66 25.69 25.62 25.65 0.2M
2023-01-26 25.64 25.71 25.58 25.58 1.2M
2023-01-25 25.69 25.70 25.60 25.62 0.3M
2023-01-24 25.76 25.80 25.68 25.69 0.1M
2023-01-23 25.72 25.76 25.69 25.69 0.1M
2023-01-20 25.76 25.78 25.68 25.70 0.2M
2023-01-19 25.66 25.77 25.66 25.67 0.6M
2023-01-18 25.52 25.74 25.50 25.71 0.2M
2023-01-17 25.61 25.70 25.61 25.64 0.1M
2023-01-13 25.71 25.71 25.62 25.63 0.1M
2023-01-12 25.77 25.86 25.61 25.65 0.1M
2023-01-11 25.90 25.94 25.86 25.92 0.1M
2023-01-10 25.94 25.95 25.89 25.94 0.1M
2023-01-09 25.92 25.95 25.82 25.88 0.6M
2023-01-06 26.35 26.35 26.01 26.05 0.4M
2023-01-05 26.26 26.38 26.26 26.30 0.2M
2023-01-04 26.16 26.23 26.10 26.15 0.2M
2023-01-03 26.15 26.29 26.15 26.29 0.3M