날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2022-05-11 | $163.13 | $140.23 | $173.72 | $137.82 |
2022-05-12 | $140.23 | $137.62 | $156.16 | $117.49 |
2022-05-13 | $137.62 | $143.88 | $155.45 | $135.36 |
2022-05-14 | $143.88 | $153.49 | $155.12 | $135.63 |
2022-05-15 | $153.49 | $172.05 | $172.95 | $150.81 |
2022-05-16 | $172.05 | $162.35 | $175.58 | $160.07 |
2022-05-17 | $162.35 | $172.76 | $177.68 | $162.08 |
2022-05-18 | $172.76 | $155.09 | $175.82 | $154.49 |
2022-05-19 | $155.09 | $165.95 | $170.06 | $150.96 |
2022-05-20 | $165.95 | $174.06 | $181.78 | $163.17 |
2022-05-21 | $174.06 | $175.80 | $180.97 | $170.27 |
2022-05-22 | $175.80 | $187.20 | $188.48 | $172.52 |
2022-05-23 | $187.20 | $185.27 | $199.81 | $181.71 |
2022-05-24 | $185.27 | $193.06 | $196.45 | $183.66 |
2022-05-25 | $192.95 | $203.96 | $204.20 | $189.74 |
2022-05-26 | $203.96 | $189.06 | $203.91 | $187.10 |
2022-05-27 | $189.06 | $180.56 | $187.31 | $176.76 |
2022-05-28 | $180.56 | $175.62 | $185.54 | $174.43 |
2022-05-29 | $175.62 | $185.90 | $188.61 | $171.18 |
2022-05-30 | $185.90 | $204.19 | $210.22 | $196.04 |
2022-05-31 | $204.19 | $198.38 | $208.84 | $191.36 |
2022-06-01 | $198.38 | $198.52 | $204.06 | $182.61 |
2022-06-02 | $198.52 | $201.33 | $205.01 | $196.70 |
2022-06-03 | $201.33 | $193.72 | $198.03 | $187.37 |
2022-06-04 | $193.72 | $188.95 | $196.35 | $188.35 |
2022-06-05 | $188.95 | $187.76 | $192.57 | $186.26 |
2022-06-06 | $187.76 | $189.28 | $197.78 | $188.19 |
2022-06-07 | $189.28 | $187.26 | $197.47 | $187.20 |
2022-06-08 | $187.26 | $186.57 | $186.93 | $181.11 |
2022-06-09 | $186.57 | $185.64 | $186.91 | $182.45 |
2022-06-10 | $185.64 | $174.03 | $180.89 | $172.81 |
2022-06-11 | $174.03 | $166.42 | $172.47 | $161.62 |
2022-06-12 | $166.42 | $158.11 | $159.47 | $148.01 |
2022-06-13 | $158.11 | $132.43 | $139.59 | $127.48 |
2022-06-14 | $132.43 | $118.36 | $131.07 | $117.89 |
2022-06-15 | $118.36 | $118.39 | $122.33 | $114.46 |
2022-06-16 | $118.39 | $106.47 | $108.32 | $101.95 |
2022-06-17 | $106.47 | $114.26 | $114.40 | $106.63 |
2022-06-18 | $114.26 | $104.13 | $106.47 | $100.50 |
2022-06-19 | $104.13 | $114.32 | $118.86 | $111.50 |
2022-06-20 | $114.32 | $117.30 | $117.90 | $111.96 |
2022-06-21 | $117.30 | $118.65 | $120.97 | $116.95 |
2022-06-22 | $118.65 | $111.08 | $114.49 | $110.96 |
2022-06-23 | $111.08 | $122.71 | $123.02 | $117.31 |
2022-06-24 | $122.71 | $126.53 | $128.93 | $123.39 |
2022-06-25 | $126.53 | $127.28 | $128.46 | $123.91 |
2022-06-26 | $127.28 | $125.14 | $130.46 | $124.17 |
2022-06-27 | $125.14 | $120.29 | $126.75 | $120.04 |
2022-06-28 | $120.29 | $117.52 | $118.68 | $114.69 |
2022-06-29 | $117.56 | $117.56 | $117.56 | $117.56 |
2022-06-30 | $118.70 | $112.90 | $118.93 | $112.90 |
2022-07-01 | $112.90 | $115.19 | $115.25 | $108.34 |
2022-07-02 | $115.19 | $115.99 | $119.37 | $113.47 |
2022-07-03 | $115.99 | $116.48 | $118.10 | $115.42 |
2022-07-04 | $116.48 | $123.86 | $126.27 | $121.76 |
2022-07-05 | $123.86 | $122.38 | $125.63 | $121.11 |
2022-07-06 | $122.38 | $125.51 | $128.69 | $124.71 |
2022-07-07 | $125.51 | $130.32 | $136.63 | $129.07 |
2022-07-08 | $130.32 | $125.19 | $131.07 | $124.76 |
2022-07-09 | $125.19 | $127.21 | $128.28 | $124.87 |
2022-07-10 | $127.21 | $129.51 | $129.60 | $120.46 |
2022-07-11 | $129.48 | $126.89 | $128.84 | $122.88 |
2022-07-12 | $126.89 | $123.00 | $125.20 | $121.23 |
2022-07-13 | $123.00 | $124.14 | $129.68 | $122.88 |
2022-07-14 | $124.14 | $134.02 | $134.53 | $125.38 |
2022-07-15 | $134.02 | $138.79 | $139.36 | $132.92 |
2022-07-16 | $138.79 | $139.02 | $144.09 | $138.66 |
2022-07-17 | $139.02 | $136.07 | $138.54 | $132.57 |
2022-07-18 | $136.07 | $146.83 | $150.44 | $145.23 |
2022-07-19 | $146.83 | $146.46 | $154.74 | $144.71 |
2022-07-20 | $146.37 | $151.39 | $153.41 | $143.12 |
2022-07-21 | $151.39 | $151.04 | $152.90 | $146.59 |
2022-07-22 | $151.04 | $149.09 | $153.53 | $148.24 |
2022-07-23 | $149.09 | $146.27 | $151.34 | $142.46 |
2022-07-24 | $146.27 | $151.39 | $153.95 | $146.27 |
2022-07-25 | $151.39 | $143.72 | $152.26 | $143.25 |
2022-07-26 | $143.72 | $151.17 | $151.35 | $137.91 |
2022-07-27 | $151.17 | $161.68 | $162.99 | $150.16 |
2022-07-28 | $161.68 | $161.68 | $161.68 | $161.56 |
2022-07-31 | $155.72 | $154.73 | $159.80 | $153.72 |
2022-08-01 | $154.73 | $160.69 | $161.42 | $152.14 |
2022-08-02 | $160.69 | $156.83 | $161.68 | $153.82 |
2022-08-03 | $156.89 | $156.60 | $162.93 | $154.00 |
2022-08-04 | $156.71 | $159.29 | $163.03 | $156.23 |
2022-08-05 | $159.29 | $161.65 | $162.34 | $156.75 |
2022-08-06 | $161.65 | $160.58 | $165.07 | $160.20 |
2022-08-07 | $160.74 | $164.79 | $172.11 | $160.61 |
2022-08-08 | $164.72 | $167.17 | $170.02 | $162.35 |
2022-08-09 | $167.17 | $158.00 | $171.89 | $155.72 |
2022-08-10 | $158.00 | $167.45 | $169.56 | $154.77 |
2022-08-11 | $167.45 | $158.68 | $168.65 | $156.29 |
2022-08-12 | $158.68 | $165.45 | $166.07 | $156.28 |
2022-08-13 | $165.45 | $165.67 | $167.69 | $163.70 |
2022-08-14 | $165.67 | $165.15 | $168.54 | $162.88 |
2022-08-15 | $165.15 | $163.17 | $168.99 | $161.37 |
2022-08-16 | $163.17 | $169.26 | $174.12 | $161.87 |
2022-08-17 | $169.26 | $168.57 | $170.53 | $158.87 |
2022-08-18 | $168.57 | $161.06 | $170.55 | $159.04 |
2022-08-19 | $161.06 | $142.34 | $161.17 | $141.87 |
2022-08-20 | $142.34 | $148.95 | $149.82 | $142.05 |
2022-08-21 | $148.95 | $154.33 | $157.55 | $148.86 |
2022-08-22 | $154.33 | $153.89 | $154.95 | $150.50 |
2022-08-23 | $153.89 | $154.65 | $155.86 | $150.19 |
2022-08-24 | $154.65 | $150.66 | $154.92 | $150.43 |
2022-08-25 | $150.66 | $153.98 | $155.46 | $150.41 |
2022-08-26 | $153.98 | $142.80 | $155.36 | $141.51 |
2022-08-27 | $142.80 | $145.12 | $145.93 | $141.75 |
2022-08-28 | $145.12 | $145.12 | $145.12 | $145.12 |
2022-08-31 | $148.83 | $149.20 | $152.49 | $148.33 |
2022-09-01 | $149.20 | $154.40 | $154.74 | $148.44 |
2022-09-02 | $154.40 | $153.54 | $154.75 | $150.27 |
2022-09-03 | $153.54 | $154.40 | $154.88 | $151.64 |
2022-09-04 | $154.40 | $155.63 | $156.39 | $153.58 |
2022-09-05 | $155.63 | $157.50 | $157.99 | $154.75 |
2022-09-06 | $157.50 | $144.92 | $159.97 | $144.57 |
2022-09-07 | $144.92 | $149.36 | $152.28 | $141.71 |
2022-09-08 | $149.36 | $152.22 | $152.58 | $147.76 |
2022-09-09 | $152.22 | $161.41 | $161.45 | $151.64 |
2022-09-10 | $161.41 | $157.68 | $161.91 | $157.08 |
2022-09-11 | $157.68 | $159.03 | $159.60 | $154.43 |
2022-09-12 | $159.03 | $164.05 | $166.58 | $158.08 |
2022-09-13 | $164.05 | $145.53 | $165.62 | $145.48 |
2022-09-14 | $145.53 | $149.95 | $151.74 | $144.98 |
2022-09-15 | $149.95 | $145.75 | $151.79 | $143.83 |
2022-09-16 | $145.75 | $149.19 | $149.47 | $144.10 |
2022-09-17 | $149.19 | $147.52 | $151.93 | $147.32 |
2022-09-18 | $147.52 | $140.58 | $167.37 | $137.91 |
2022-09-19 | $140.58 | $140.39 | $141.87 | $135.40 |
2022-09-20 | $140.56 | $142.41 | $143.02 | $135.52 |
2022-09-21 | $142.41 | $135.08 | $139.45 | $133.63 |
2022-09-22 | $135.08 | $144.24 | $144.40 | $141.06 |
2022-09-23 | $144.24 | $141.50 | $145.88 | $141.29 |
2022-09-24 | $141.50 | $141.74 | $142.84 | $138.70 |
2022-09-25 | $141.74 | $141.09 | $142.33 | $139.45 |
2022-09-26 | $141.13 | $145.77 | $146.67 | $143.17 |
2022-09-27 | $145.79 | $145.78 | $145.79 | $145.78 |
2022-09-30 | $148.40 | $147.36 | $150.86 | $145.09 |
2022-10-01 | $147.36 | $141.11 | $150.48 | $140.74 |
2022-10-02 | $141.11 | $136.95 | $140.08 | $136.91 |
2022-10-03 | $136.95 | $141.77 | $143.08 | $140.67 |
2022-10-04 | $141.77 | $146.75 | $149.72 | $146.38 |
2022-10-05 | $146.75 | $146.21 | $148.22 | $145.06 |
2022-10-06 | $146.21 | $149.22 | $153.63 | $142.69 |
2022-10-07 | $149.22 | $146.50 | $146.61 | $142.26 |
2022-10-08 | $146.50 | $147.57 | $147.82 | $145.06 |
2022-10-09 | $147.57 | $145.74 | $149.08 | $145.51 |
2022-10-10 | $145.74 | $142.28 | $146.32 | $142.03 |
2022-10-11 | $142.28 | $144.82 | $145.49 | $140.75 |
2022-10-12 | $144.82 | $144.85 | $146.94 | $143.07 |
2022-10-13 | $144.79 | $142.83 | $145.31 | $134.88 |
2022-10-14 | $142.83 | $140.64 | $146.02 | $139.83 |
2022-10-15 | $140.64 | $139.67 | $141.98 | $139.09 |
2022-10-16 | $139.67 | $143.12 | $143.49 | $139.60 |
2022-10-17 | $143.12 | $143.72 | $145.32 | $142.45 |
2022-10-18 | $143.72 | $146.16 | $148.16 | $142.63 |
2022-10-19 | $146.16 | $145.01 | $148.58 | $144.44 |
2022-10-20 | $145.01 | $141.22 | $148.55 | $140.08 |
2022-10-21 | $141.22 | $140.69 | $143.37 | $137.12 |
2022-10-22 | $140.69 | $142.81 | $143.08 | $139.61 |
2022-10-23 | $142.81 | $144.46 | $144.97 | $142.08 |
2022-10-24 | $144.46 | $144.46 | $144.46 | $144.46 |
2022-10-31 | $147.53 | $149.51 | $149.92 | $146.28 |
2022-11-01 | $149.51 | $149.69 | $151.39 | $147.85 |
2022-11-02 | $149.61 | $146.93 | $151.45 | $145.01 |
2022-11-03 | $146.93 | $149.33 | $150.38 | $146.77 |
2022-11-04 | $149.33 | $158.51 | $158.60 | $148.74 |
2022-11-05 | $158.51 | $158.58 | $158.58 | $158.51 |
2022-11-07 | $154.88 | $155.26 | $157.97 | $152.25 |
2022-11-08 | $155.23 | $138.42 | $157.22 | $128.33 |
2022-11-09 | $138.42 | $119.54 | $140.18 | $115.67 |
2022-11-10 | $119.54 | $133.26 | $134.85 | $118.32 |
2022-11-11 | $133.26 | $128.13 | $134.70 | $121.94 |
2022-11-12 | $128.13 | $128.53 | $129.89 | $124.82 |
2022-11-13 | $128.53 | $127.17 | $131.38 | $126.28 |
2022-11-14 | $127.17 | $129.82 | $130.63 | $121.88 |
2022-11-15 | $129.82 | $128.99 | $132.94 | $127.62 |
2022-11-16 | $128.79 | $132.00 | $133.00 | $126.94 |
2022-11-17 | $132.00 | $132.99 | $133.93 | $131.04 |
2022-11-18 | $133.12 | $133.31 | $134.60 | $130.96 |
2022-11-19 | $133.31 | $134.47 | $134.76 | $131.91 |
2022-11-20 | $134.47 | $129.74 | $134.87 | $128.67 |
2022-11-21 | $129.74 | $126.12 | $135.43 | $126.00 |
2022-11-22 | $126.12 | $134.21 | $137.23 | $125.30 |
2022-11-23 | $133.96 | $134.83 | $138.10 | $134.02 |
2022-11-24 | $134.83 | $136.64 | $137.53 | $133.21 |
2022-11-25 | $136.71 | $135.91 | $138.45 | $133.53 |
2022-11-26 | $135.91 | $138.40 | $138.93 | $135.16 |
2022-11-27 | $138.40 | $138.39 | $138.40 | $138.39 |
2022-11-30 | $137.02 | $141.74 | $142.10 | $136.97 |
2022-12-01 | $141.74 | $144.43 | $149.08 | $140.83 |
2022-12-02 | $144.43 | $145.32 | $146.30 | $142.69 |
2022-12-03 | $145.32 | $144.98 | $148.03 | $143.34 |
2022-12-04 | $145.32 | $142.32 | $148.67 | $141.87 |
2022-12-05 | $141.77 | $144.80 | $146.38 | $141.00 |
2022-12-06 | $144.80 | $143.04 | $146.33 | $141.62 |
2022-12-07 | $143.48 | $144.03 | $144.52 | $141.22 |
2022-12-08 | $143.43 | $147.32 | $148.65 | $142.45 |
2022-12-09 | $147.32 | $148.73 | $148.92 | $145.85 |
2022-12-10 | $149.21 | $149.71 | $150.74 | $148.20 |
2022-12-11 | $149.37 | $150.31 | $152.47 | $148.79 |
2022-12-12 | $150.31 | $150.13 | $152.21 | $147.56 |
2022-12-13 | $150.59 | $151.75 | $156.65 | $150.15 |
2022-12-14 | $151.75 | $148.77 | $152.58 | $143.03 |
2022-12-15 | $148.46 | $148.68 | $149.47 | $145.96 |
2022-12-16 | $148.68 | $141.69 | $150.14 | $140.12 |
2022-12-17 | $141.69 | $142.94 | $144.24 | $138.21 |
2022-12-18 | $142.94 | $143.67 | $146.57 | $142.24 |
2022-12-19 | $143.67 | $143.53 | $145.92 | $142.64 |
2022-12-20 | $143.53 | $146.34 | $147.05 | $143.43 |
2022-12-21 | $146.34 | $146.71 | $148.76 | $145.96 |
2022-12-22 | $146.71 | $145.05 | $147.77 | $143.03 |
2022-12-23 | $145.05 | $142.81 | $146.25 | $139.65 |
2022-12-24 | $142.81 | $142.82 | $142.88 | $142.81 |
2022-12-31 | $145.55 | $146.77 | $148.04 | $144.86 |
2023-01-01 | $146.77 | $148.04 | $148.57 | $145.86 |
2023-01-02 | $148.04 | $147.41 | $149.79 | $147.32 |
2023-01-03 | $147.41 | $147.87 | $149.75 | $147.00 |
2023-01-04 | $147.87 | $150.37 | $155.82 | $147.71 |
2023-01-05 | $150.37 | $150.37 | $150.37 | $150.37 |
2023-01-06 | $155.58 | $154.31 | $159.20 | $151.89 |
2023-01-07 | $154.31 | $155.47 | $156.43 | $153.13 |
2023-01-08 | $155.47 | $154.96 | $158.78 | $154.24 |
2023-01-09 | $154.96 | $158.28 | $161.18 | $154.77 |
2023-01-10 | $158.28 | $160.73 | $163.17 | $157.14 |
2023-01-11 | $160.73 | $169.47 | $170.64 | $159.82 |
2023-01-12 | $169.47 | $167.24 | $171.80 | $163.46 |
2023-01-13 | $167.24 | $170.24 | $171.33 | $163.46 |
2023-01-14 | $170.24 | $174.99 | $188.11 | $169.76 |
2023-01-15 | $174.99 | $174.17 | $178.00 | $171.34 |
2023-01-16 | $174.17 | $167.52 | $177.58 | $165.60 |
2023-01-17 | $167.52 | $171.21 | $175.51 | $164.98 |
2023-01-18 | $171.21 | $163.66 | $175.57 | $160.62 |
2023-01-19 | $163.66 | $164.98 | $166.80 | $156.32 |
2023-01-20 | $164.98 | $172.86 | $174.51 | $164.14 |
2023-01-21 | $172.86 | $172.19 | $182.66 | $170.86 |
2023-01-22 | $172.19 | $176.45 | $181.99 | $171.92 |
2023-01-23 | $176.45 | $178.42 | $183.38 | $174.46 |
2023-01-24 | $178.42 | $171.53 | $181.04 | $167.70 |
2023-01-25 | $171.53 | $172.56 | $176.82 | $165.40 |
2023-01-26 | $172.56 | $172.56 | $172.73 | $172.55 |
2023-01-31 | $175.43 | $177.11 | $180.87 | $171.47 |
2023-02-01 | $177.11 | $177.36 | $179.17 | $172.24 |
2023-02-02 | $177.36 | $172.84 | $181.11 | $171.28 |
2023-02-03 | $172.84 | $173.65 | $173.65 | $172.83 |
2023-02-05 | $171.94 | $166.38 | $174.00 | $164.95 |
2023-02-06 | $166.38 | $164.22 | $169.00 | $163.19 |
2023-02-07 | $164.22 | $167.93 | $168.51 | $163.32 |
2023-02-08 | $167.93 | $165.06 | $169.07 | $162.51 |
2023-02-09 | $165.06 | $152.18 | $168.63 | $150.91 |
2023-02-10 | $152.18 | $154.45 | $159.05 | $151.12 |
2023-02-11 | $154.45 | $161.24 | $162.06 | $153.92 |
2023-02-12 | $161.24 | $159.21 | $163.18 | $157.63 |
2023-02-13 | $159.21 | $155.55 | $162.28 | $153.15 |
2023-02-14 | $155.55 | $158.86 | $159.77 | $153.82 |
2023-02-15 | $158.86 | $165.88 | $165.97 | $156.44 |
2023-02-16 | $165.88 | $155.34 | $167.53 | $155.16 |
2023-02-17 | $155.34 | $159.98 | $162.63 | $154.75 |
2023-02-18 | $159.98 | $161.88 | $164.17 | $158.55 |
2023-02-19 | $161.88 | $161.83 | $166.77 | $159.16 |
2023-02-20 | $161.83 | $161.26 | $169.22 | $160.44 |
2023-02-21 | $161.26 | $160.06 | $163.65 | $155.94 |
2023-02-22 | $160.06 | $157.72 | $160.90 | $155.17 |
2023-02-23 | $157.72 | $157.43 | $158.29 | $157.43 |
2023-02-25 | $150.12 | $148.72 | $151.79 | $144.93 |
2023-02-26 | $148.72 | $151.11 | $152.66 | $148.03 |
2023-02-27 | $151.11 | $149.52 | $152.47 | $145.94 |
2023-02-28 | $149.52 | $150.39 | $152.45 | $149.03 |
2023-03-01 | $150.39 | $152.41 | $154.06 | $150.39 |
2023-03-02 | $152.41 | $150.72 | $153.56 | $148.32 |
2023-03-03 | $150.72 | $144.62 | $151.58 | $140.22 |
2023-03-04 | $144.62 | $146.42 | $147.88 | $143.83 |
2023-03-05 | $146.42 | $146.98 | $146.98 | $146.42 |
2023-03-06 | $149.39 | $153.83 | $154.47 | $148.09 |
2023-03-07 | $153.83 | $150.43 | $156.31 | $147.81 |
2023-03-08 | $150.43 | $143.02 | $151.67 | $143.02 |
2023-03-09 | $143.02 | $142.36 | $152.26 | $140.47 |
2023-03-10 | $142.36 | $135.40 | $142.78 | $132.09 |
2023-03-11 | $135.40 | $140.97 | $142.59 | $132.79 |
2023-03-12 | $140.97 | $150.01 | $150.29 | $139.46 |
2023-03-13 | $151.14 | $152.88 | $165.57 | $150.66 |
2023-03-14 | $152.69 | $150.06 | $157.54 | $147.50 |
2023-03-15 | $150.06 | $146.69 | $152.26 | $142.68 |
2023-03-16 | $146.90 | $149.26 | $152.31 | $147.85 |
2023-03-17 | $149.26 | $154.00 | $164.48 | $152.30 |
2023-03-18 | $154.00 | $149.59 | $152.43 | $147.33 |
2023-03-19 | $149.59 | $153.62 | $162.50 | $152.55 |
2023-03-20 | $153.62 | $152.02 | $156.69 | $151.02 |
2023-03-21 | $152.02 | $153.50 | $158.52 | $149.72 |
2023-03-22 | $153.50 | $149.02 | $150.98 | $144.51 |
2023-03-23 | $148.88 | $156.56 | $157.27 | $148.52 |
2023-03-24 | $156.56 | $161.96 | $162.74 | $154.23 |
2023-03-25 | $161.96 | $160.14 | $165.09 | $159.19 |
2023-03-26 | $160.14 | $161.60 | $166.19 | $158.84 |
2023-03-27 | $161.60 | $150.70 | $166.21 | $150.70 |
2023-03-28 | $150.70 | $154.04 | $156.40 | $149.58 |
2023-03-29 | $154.04 | $156.95 | $161.18 | $153.54 |
2023-03-30 | $156.95 | $155.21 | $164.20 | $152.55 |
2023-03-31 | $155.21 | $157.69 | $160.50 | $153.12 |
2023-04-01 | $157.69 | $156.93 | $159.60 | $153.73 |
2023-04-02 | $156.93 | $160.11 | $163.03 | $155.45 |
2023-04-03 | $160.11 | $156.78 | $163.31 | $155.42 |
2023-04-04 | $156.78 | $158.88 | $161.11 | $153.77 |
2023-04-05 | $158.88 | $157.93 | $160.00 | $155.93 |
2023-04-06 | $157.93 | $155.93 | $159.71 | $154.42 |
2023-04-07 | $155.93 | $156.21 | $158.36 | $153.20 |
2023-04-08 | $156.21 | $157.91 | $159.98 | $156.11 |
2023-04-09 | $157.91 | $160.01 | $160.69 | $155.94 |
2023-04-10 | $160.01 | $159.20 | $161.47 | $155.01 |
2023-04-11 | $159.20 | $162.01 | $162.90 | $157.88 |
2023-04-12 | $162.01 | $161.83 | $163.08 | $158.11 |
2023-04-13 | $161.83 | $161.54 | $164.08 | $161.12 |
2023-04-14 | $161.54 | $161.64 | $164.59 | $158.94 |
2023-04-15 | $161.64 | $161.92 | $163.90 | $160.92 |
2023-04-16 | $161.92 | $163.53 | $167.16 | $160.23 |
2023-04-17 | $163.53 | $159.59 | $164.08 | $159.13 |
2023-04-18 | $159.59 | $162.51 | $163.91 | $157.94 |
2023-04-19 | $162.51 | $152.71 | $164.06 | $151.72 |
2023-04-20 | $152.71 | $153.11 | $157.65 | $151.11 |
2023-04-21 | $153.11 | $150.63 | $156.77 | $148.71 |
2023-04-22 | $150.63 | $157.10 | $157.89 | $150.02 |
2023-04-23 | $157.10 | $157.10 | $159.78 | $155.32 |
2023-04-24 | $157.10 | $157.21 | $159.58 | $154.43 |
2023-04-25 | $157.21 | $159.41 | $160.19 | $153.91 |
2023-04-26 | $159.41 | $156.41 | $162.87 | $151.37 |
2023-04-27 | $156.41 | $153.51 | $160.09 | $153.12 |
2023-04-28 | $153.51 | $152.81 | $156.38 | $152.02 |
2023-04-29 | $152.81 | $154.21 | $156.59 | $152.02 |
2023-04-30 | $154.21 | $155.72 | $157.29 | $153.41 |
2023-05-01 | $155.72 | $152.43 | $156.39 | $150.62 |
2023-05-02 | $152.43 | $152.90 | $155.19 | $152.04 |
2023-05-03 | $152.90 | $154.90 | $155.77 | $150.72 |
2023-05-04 | $154.90 | $155.40 | $157.17 | $154.22 |
2023-05-05 | $155.40 | $158.00 | $159.09 | $154.12 |
2023-05-06 | $158.00 | $155.81 | $159.49 | $153.41 |
2023-05-07 | $155.81 | $156.60 | $158.90 | $155.41 |
2023-05-08 | $156.60 | $153.11 | $157.89 | $149.21 |
2023-05-09 | $153.11 | $154.70 | $157.37 | $151.91 |
2023-05-10 | $154.70 | $153.61 | $156.59 | $149.82 |
2023-05-11 | $153.61 | $152.32 | $157.18 | $150.91 |
2023-05-12 | $152.32 | $153.62 | $154.08 | $149.55 |
2023-05-13 | $153.62 | $152.73 | $154.53 | $152.24 |
2023-05-14 | $152.73 | $154.09 | $154.45 | $152.35 |
2023-05-15 | $154.09 | $151.79 | $154.68 | $151.79 |
2023-05-16 | $151.79 | $151.79 | $151.79 | $151.79 |
Monero (XMR) is a cryptonight algorithm based alternative crypto currency. The coin is based on Proof of Work and has a block reward that varies smoothly. The difficulty retargets every block with a sixty second block target.
Monero uses a Ring Signature system to protect your privacy, allowing users to make untraceable transactions.
전체 이름 | Monero (XMR) |
---|---|
시작 날짜 | 2014-02-06 |
알고리즘 | CryptoNight |
Proof Type | PoW |
웹사이트 | http://getmonero.org/ |
트위터 | @monerocurrency |
페이스북 | N/A |
레딧 | N/A |
블록 넘버 | 1526114 |
블록 시간 | 120 |
블록 보상량 | 5 |
암호화폐 총 채굴량 | 18,353,988 XMR |
사전 채굴량 | N/A |
초당 순 해시속도 | 922,264,942.78 H/s |
The Basics
In cryptography, a ring signature is a type of digital signature that can be performed by any member of a group of users that each have keys. Therefore, a message signed with a ring signature is endorsed by someone in a particular group of people. One of the security properties of a ring signature is that it should be computationally infeasible to determine which of the group members' keys was used to produce the signature.
For instance, a ring signature could be used to provide an anonymous signature from "a high-ranking White House official", without revealing which official signed the message. Ring signatures are right for this application because the anonymity of a ring signature cannot be revoked, and because the group for a ring signature can be improvised (requires no prior setup).
Application to Monero
A ring signature makes use of your account keys and a number of public keys (also known as outputs) pulled from the blockchain using a triangular distribution method. Over the course of time, past outputs could be used multiple times to form possible signer participants. In a "ring" of possible signers, all ring members are equal and valid. There is no way an outside observer can tell which of the possible signers in a signature group belongs to your account. So, ring signatures ensure that transaction outputs are untraceable. Moreover, there are no fungibility issues with Monero given that every transaction output has plausible deniability (e.g. the network can not tell which outputs are spent or unspent).
To read how Monero gives you privacy by default (unlinkability), see stealth addresses.