Hot Features
프리미엄
Invesco DB US Dollar Index Bullish Fund (UUP)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.155 | 0.516666666667 | 30 | 30.195 | 29.8946 | 829504 | 30.00297054 | SP |
| 4 | 0.925 | 3.16455696203 | 29.23 | 30.195 | 29.0629 | 771500 | 29.62180586 | SP |
| 12 | 1.975 | 7.0085166785 | 28.18 | 30.195 | 27.965 | 793175 | 28.84616783 | SP |
| 26 | 1.545 | 5.40020971688 | 28.61 | 30.195 | 27.93 | 779187 | 28.72960733 | SP |
| 52 | 1.015 | 3.48318462594 | 29.14 | 30.195 | 26.915 | 1006098 | 28.45786136 | SP |
| 156 | 4.305 | 16.6537717602 | 25.85 | 30.76 | 25.36 | 2133101 | 28.30620825 | SP |
| 260 | 3.365 | 12.5606569616 | 26.79 | 30.76 | 24.09 | 1726705 | 27.5973388 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145400 | 30.07 | 0.15 | 0.50 | 30.05 | 30.12 | 30.0496 | 636705 |
| 1732059000 | 29.92 | -0.01 | -0.03 | 29.91 | 29.97 | 29.9 | 648090 |
| 1731972600 | 29.93 | -0.15 | -0.50 | 30.01 | 30.02 | 29.8946 | 1529158 |
| 1731713400 | 30.08 | -0.03 | -0.10 | 30.06 | 30.105 | 30 | 668433 |
| 1731627000 | 30.11 | 0.12 | 0.40 | 30 | 30.13 | 29.95 | 665133 |
| 1731540600 | 29.99 | 0.17 | 0.57 | 29.83 | 29.99 | 29.83 | 775938 |
| 1731454200 | 29.82 | 0.13 | 0.44 | 29.8 | 29.885 | 29.7901 | 1574880 |
| 1731367800 | 29.69 | 0.17 | 0.58 | 29.69 | 29.74 | 29.68 | 1798085 |
| 1731108600 | 29.52 | 0.2 | 0.68 | 29.44 | 29.595 | 29.43 | 343208 |
| 1731022200 | 29.32 | -0.24 | -0.81 | 29.37 | 29.42 | 29.29 | 1132156 |
| 1730935800 | 29.56 | 0.47 | 1.62 | 29.61 | 29.6247 | 29.49 | 1261291 |
| 1730849400 | 29.09 | -0.12 | -0.41 | 29.13 | 29.1747 | 29.0629 | 1179929 |
| 1730763000 | 29.21 | -0.11 | -0.38 | 29.16 | 29.21 | 29.13 | 488260 |
| 1730500200 | 29.32 | 0.12 | 0.41 | 29.21 | 29.33 | 29.2 | 518942 |
| 1730413800 | 29.2 | -0.02 | -0.07 | 29.18 | 29.275 | 29.165 | 737612 |
| 1730327400 | 29.22 | -0.07 | -0.24 | 29.3 | 29.3 | 29.2 | 383748 |
| 1730241000 | 29.29 | 0.01 | 0.03 | 29.37 | 29.38 | 29.27 | 413045 |
| 1730154600 | 29.28 | 0 | 0.00 | 29.25 | 29.3 | 29.2499 | 184787 |
| 1729895400 | 29.28 | 0.1 | 0.34 | 29.2 | 29.29 | 29.195 | 207145 |
| 1729809000 | 29.18 | -0.11 | -0.38 | 29.23 | 29.26 | 29.18 | 283449 |
| 1729722600 | 29.29 | 0.1 | 0.34 | 29.28 | 29.34 | 29.28 | 1378288 |
| 1729636200 | 29.19 | 0.03 | 0.10 | 29.17 | 29.2 | 29.16 | 163441 |
| 1729549800 | 29.16 | 0.13 | 0.45 | 29.06 | 29.18 | 29.0598 | 296789 |
| 1729290600 | 29.03 | -0.08 | -0.27 | 29.03 | 29.05 | 29.01 | 351438 |
| 1729204200 | 29.11 | 0.09 | 0.31 | 29.1 | 29.11 | 29.065 | 706494 |
| 1729117800 | 29.02 | 0.08 | 0.28 | 28.95 | 29.04 | 28.94 | 187690 |
| 1729031400 | 28.94 | 0.02 | 0.07 | 28.87 | 28.96 | 28.87 | 371780 |
| 1728945000 | 28.92 | 0.09 | 0.31 | 28.92 | 28.96 | 28.88 | 1287185 |
| 1728685800 | 28.83 | 0.02 | 0.07 | 28.82 | 28.84 | 28.8 | 253948 |
| 1728599400 | 28.81 | -0.01 | -0.03 | 28.8 | 28.9 | 28.7999 | 339327 |
| 1728513000 | 28.82 | 0.13 | 0.45 | 28.77 | 28.82 | 28.7599 | 215340 |
| 1728426600 | 28.69 | 0 | 0.00 | 28.66 | 28.73 | 28.66 | 5102379 |
| 1728340200 | 28.69 | 0.02 | 0.07 | 28.68 | 28.7 | 28.645 | 256118 |
| 1728081000 | 28.67 | 0.16 | 0.56 | 28.7 | 28.73 | 28.661 | 438869 |
| 1727994600 | 28.51 | 0.09 | 0.32 | 28.5 | 28.565 | 28.48 | 1106737 |
| 1727908200 | 28.42 | 0.12 | 0.42 | 28.37 | 28.44 | 28.37 | 806160 |
| 1727821800 | 28.3 | 0.12 | 0.43 | 28.27 | 28.35 | 28.235 | 1256844 |
| 1727735400 | 28.18 | 0.11 | 0.39 | 28.07 | 28.21 | 28.07 | 1297834 |
| 1727476200 | 28.07 | -0.01 | -0.04 | 28.02 | 28.105 | 28 | 582896 |
| 1727389800 | 28.08 | -0.13 | -0.46 | 28.15 | 28.2 | 28.07 | 386267 |
| 1727303400 | 28.21 | 0.19 | 0.68 | 28.02 | 28.215 | 28.01 | 259461 |
| 1727217000 | 28.02 | -0.16 | -0.57 | 28.12 | 28.16 | 28.02 | 200453 |
| 1727130600 | 28.18 | 0.04 | 0.14 | 28.17 | 28.2099 | 28.1395 | 299414 |
| 1726871400 | 28.14 | 0.05 | 0.18 | 28.15 | 28.205 | 28.1 | 363332 |
| 1726785000 | 28.09 | -0.12 | -0.43 | 28.18 | 28.215 | 28.07 | 301196 |
| 1726698600 | 28.21 | 0.03 | 0.11 | 28.09 | 28.225 | 27.965 | 600050 |
| 1726612200 | 28.18 | 0.09 | 0.32 | 28.12 | 28.18 | 28.12 | 406972 |
| 1726525800 | 28.09 | -0.09 | -0.32 | 28.07 | 28.13 | 28.0601 | 1500932 |
| 1726266600 | 28.18 | -0.04 | -0.14 | 28.14 | 28.2 | 28.13 | 946962 |
| 1726180200 | 28.22 | -0.12 | -0.42 | 28.315 | 28.3225 | 28.21 | 320439 |
| 1726093800 | 28.34 | 0.03 | 0.11 | 28.34 | 28.354722 | 28.3138 | 327722 |
| 1726007400 | 28.31 | 0.01 | 0.04 | 28.32 | 28.35 | 28.3 | 349704 |
| 1725921000 | 28.3 | 0.12 | 0.43 | 28.26 | 28.3 | 28.2524 | 350116 |
| 1725661800 | 28.18 | 0.04 | 0.14 | 28.17 | 28.23 | 28.06 | 755993 |
| 1725575400 | 28.14 | -0.04 | -0.14 | 28.14 | 28.21 | 28.1 | 386905 |
| 1725489000 | 28.18 | -0.14 | -0.49 | 28.27 | 28.28 | 28.165 | 730992 |
| 1725402600 | 28.32 | 0.05 | 0.18 | 28.26 | 28.35 | 28.23 | 2565471 |
| 1725057000 | 28.27 | 0.08 | 0.28 | 28.25 | 28.3 | 28.21 | 2120347 |
| 1724970600 | 28.19 | 0.1 | 0.36 | 28.18 | 28.24 | 28.16 | 1795057 |
| 1724884200 | 28.09 | 0.16 | 0.57 | 28.09 | 28.12 | 28.04 | 582950 |
| 1724797800 | 27.93 | -0.09 | -0.32 | 28.01 | 28.02 | 27.93 | 1782590 |
| 1724711400 | 28.02 | 0.06 | 0.21 | 28.01 | 28.0399 | 27.9801 | 306778 |
| 1724452200 | 27.96 | -0.24 | -0.85 | 28.2 | 28.21 | 27.9407 | 958892 |
| 1724365800 | 28.2 | 0.13 | 0.46 | 28.12 | 28.23 | 28.12 | 3481479 |
| 1724279400 | 28.07 | -0.09 | -0.32 | 28.16 | 28.23 | 28.0107 | 566865 |
