2023년 1월 27일 S&P500 주식거래상위 TOP 200

순위	종목	종가	최고가	최저가	전일대비	등락률	거래량
1	Tesla, Inc.	177.9	180.68	161.17	17.63	11.00%	305632100
2	Intel	28.16	28.24	26.78	-1.93	-6.41%	148424600
3	Amazon	102.24	103.49	99.53	3.02	3.04%	87678100
4	Apple Inc.	145.93	147.23	143.08	1.97	1.37%	70492800
5	Ford Motor Company	13.27	13.37	12.87	0.35	2.71%	62066500
6	AMD	75.4	76.74	73.49	0.24	0.32%	58066200
7	Nvidia	203.65	206.28	194.05	5.63	2.84%	54163300
8	Carnival	11.02	11.25	10.76	0.39	3.67%	50583700
9	AT&T	19.95	20.1	19.81	-0.05	-0.25%	37069700
10	Meta Platforms	151.74	153.19	147.39	4.44	3.01%	35746900
11	Alphabet Inc. (Class A)	99.37	100.32	97.31	1.85	1.90%	33850200
12	Bank of America	35.45	35.78	35.27	0.11	0.31%	29953000
13	Alphabet Inc. (Class C)	100.71	101.58	98.97	1.55	1.56%	29011900
14	Microsoft	248.16	249.83	246.83	0.16	0.06%	26480800
15	American Airlines Group	16.43	16.81	16.37	-0.18	-1.08%	26223500
16	Pfizer	43.79	44.34	43.78	-0.46	-1.04%	23780000
17	General Motors	37.95	38.24	36.44	1.47	4.03%	21989500
18	Warner Bros. Discovery	14.91	15.1	14.65	-0.09	-0.60%	21008100
19	Comcast	39.6	40.39	39.53	-0.81	-2.00%	20776300
20	Charles Schwab Corporation	74.69	79.08	74.12	-3.36	-4.30%	19830400
21	Chevron Corporation	179.45	184.23	177.92	-8.34	-4.44%	19633700
22	CSX	30.08	30.73	29.89	-0.07	-0.23%	19432500
23	Citigroup	51.86	52.19	51.66	-0.33	-0.63%	18292000
24	Wells Fargo	46.12	46.37	45.81	0.31	0.68%	18160800
25	KeyCorp	18.99	19.15	18.67	0.26	1.39%	18064100
26	Lumen Technologies	5.29	5.33	5.09	0.15	2.92%	17449600
27	Verizon	40.64	40.68	39.77	0.37	0.92%	17251300
28	Micron Technology	63.87	64.34	61.96	1.07	1.70%	15895100
29	ExxonMobil	115.61	117.67	115.39	-2.15	-1.83%	15175700
30	The Coca-Cola Company	60.49	60.96	60.37	-0.32	-0.53%	14085800
31	American Express	172.31	175.54	165.5	16.43	10.54%	13993300
32	Colgate-Palmolive	71.59	73.04	70.94	-3.94	-5.22%	13480400
33	Cisco	48.51	48.73	47.97	0.17	0.35%	13414200
34	NextEra Energy	75.58	76.4	75.51	-0.82	-1.07%	13242000
35	Kinder Morgan	18.66	18.77	18.52	0.05	0.27%	13117500
36	Paramount Global	23.07	23.29	22.2	0.66	2.95%	12590700
37	Norwegian Cruise Line Holdings	15.01	15.41	14.99	-0.19	-1.25%	12254800
38	Huntington Bancshares	15.01	15.06	14.9	0.09	0.60%	11919700
39	Visa Inc.	231.44	232.84	227.25	6.73	2.99%	11379400
40	PayPal	81.83	82.54	80.32	1.02	1.26%	10886500
41	Freeport-McMoRan	44.82	45.54	44.68	-0.63	-1.39%	10870900
42	Halliburton	40.52	41.16	40.17	-0.48	-1.17%	10398100
43	Disney	109.54	110.58	109.16	-0.16	-0.15%	10242900
44	Salesforce	164.52	167.24	163.6	-0.57	-0.35%	9870200
45	Viatris	11.89	12.09	11.82	0.25	2.15%	9864500
46	PG&E Corporation	16.06	16.13	15.84	0.21	1.32%	9739600
47	Hewlett Packard Enterprise	16.14	16.29	16.1	-0.08	-0.49%	9423100
48	Marathon Oil	28.31	29.27	28.29	-0.45	-1.56%	9296600
49	Las Vegas Sands	58.92	59.96	58.01	0.55	0.94%	9275600
50	Altria	44.14	44.55	44.05	-0.15	-0.34%	9239000
51	Occidental Petroleum	66.54	67.93	66.51	-0.55	-0.82%	8752900
52	Applied Materials	112.5	113.89	110.7	-3.08	-2.66%	8705000
53	Southwest Airlines	36.24	36.4	35.45	0.54	1.51%	8189800
54	IBM	134.39	135.49	133.77	-0.06	-0.04%	8140700
55	Morgan Stanley	96.86	97.43	95.71	0.36	0.37%	7990300
56	General Electric	83.23	83.99	80.9	2.09	2.58%	7789100
57	Merck & Co.	105.38	106.68	105.11	-1.49	-1.39%	7782700
58	Schlumberger	56.97	58.1	56.6	-0.50	-0.87%	7669500
59	Invesco	18.3	18.57	18.24	-0.17	-0.92%	7648100
60	JPMorgan Chase	140.32	141.26	139.75	0.34	0.24%	7488700
61	CVS Health	87.78	88.12	87	0.12	0.14%	7476400
62	BNY Mellon	50.06	50.67	50.05	-0.55	-1.09%	7450500
63	Boston Scientific	45.91	46.35	45.74	-0.44	-0.95%	7336500
64	Amcor	11.95	12	11.84	0.12	1.01%	7328000
65	Delta Air Lines	38.73	39.22	38.7	-0.49	-1.25%	7293400
66	Devon Energy	65.27	66.96	65.25	-0.45	-0.68%	7204000
67	Mondelez International	64.72	64.95	64.06	0.20	0.31%	7141800
68	Hasbro	58.61	61.69	58.41	-5.17	-8.11%	7002300
69	HP Inc.	29.23	29.54	28.63	0.22	0.76%	6954500
70	Procter & Gamble	140.57	141.36	139.29	-0.58	-0.41%	6869200
71	Starbucks	109.02	109.76	108.34	0.26	0.24%	6848300
72	Dow Inc.	58.97	59.33	57.81	0.85	1.46%	6773000
73	Netflix	360.77	365.92	360.59	-4.10	-1.12%	6696100
74	Host Hotels & Resorts	18.63	18.76	18.3	0.29	1.58%	6593700
75	Qualcomm	133.4	134.89	131.42	-0.56	-0.42%	6579700
76	U.S. Bank	48.86	48.89	48.18	0.16	0.33%	6568200
77	United Airlines Holdings	48.73	49.6	48.63	-0.72	-1.46%	6497300
78	Williams Companies	31.51	31.7	31.31	0.08	0.25%	6375600
79	Keurig Dr Pepper	34.7	34.89	34.53	-0.23	-0.66%	6366600
80	Walmart	143.3	144.47	141.75	1.09	0.77%	6135900
81	Texas Instruments	175.24	177.31	171.87	1.14	0.65%	6074500
82	Johnson & Johnson	168.23	168.87	167.77	-0.66	-0.39%	6054500
83	Franklin Templeton	30.72	30.77	29.93	0.43	1.42%	5954600
84	Walgreens Boots Alliance	37.17	37.53	36.64	0.67	1.84%	5950100
85	Nike, Inc.	127.53	128.58	126.7	0.00	0.00%	5728900
86	Newmont	53.32	54.06	53.22	-0.81	-1.50%	5689800
87	Oracle Corporation	88.99	89.72	88.96	-0.84	-0.94%	5676500
88	PepsiCo	169.62	170.23	168.58	-0.60	-0.35%	5450700
89	Baker Hughes	31.3	31.77	31.14	-0.50	-1.57%	5435200
90	Bristol Myers Squibb	72.45	73.45	72.34	-0.54	-0.74%	5426600
91	Western Digital	44.97	45.14	43.26	1.21	2.77%	5392300
92	APA Corporation	45.73	46.98	45.43	0.37	0.82%	5268200
93	Fortinet	52.7	53.13	51.71	-0.51	-0.96%	5257100
94	Dish Network	14.4	14.6	14.18	-0.01	-0.07%	5227000
95	Boeing	211.17	212.88	209.42	-1.56	-0.73%	5219200
96	Kraft Heinz	39.69	39.76	39.08	0.03	0.08%	5215200
97	Regions Financial Corporation	23.4	23.5	23.18	0.20	0.86%	5105800
98	Weyerhaeuser	34.32	34.39	33.35	0.67	1.99%	5070600
99	ADP	220.8	225.88	220.21	-4.63	-2.05%	4944100
100	Abbott	109.95	111.26	109.81	-1.12	-1.01%	4860600
101	Medtronic	82.58	83.17	80.81	0.74	0.90%	4857000
102	ConocoPhillips	123.61	126.39	123.52	-1.04	-0.83%	4856800
103	AES Corporation	26.97	27.71	26.96	-0.65	-2.35%	4816600
104	Exelon	41.69	41.81	41.28	0.09	0.22%	4773100
105	AbbVie	146.28	147.68	146.01	-1.12	-0.76%	4590500
106	Corning Inc.	36.8	37.04	36.3	0.37	1.02%	4579400
107	Coterra	25.33	25.49	25.1	0.07	0.28%	4525800
108	Microchip Technology	77.68	78.6	77.1	-0.58	-0.74%	4450200
109	Activision Blizzard	76.61	76.76	75.22	1.01	1.34%	4381700
110	ON Semiconductor	73.67	74.82	73.22	-0.01	-0.01%	4375500
111	General Mills	77.89	78.27	76.7	1.09	1.42%	4273400
112	EQT	32.93	33.6	32.78	-0.17	-0.51%	4212600
113	CenterPoint Energy	29.74	30.05	29.7	-0.26	-0.87%	4196300
114	Match Group	53.66	54.13	51.16	1.88	3.63%	4175500
115	Truist	48.84	49.25	48.76	-0.02	-0.04%	4150200
116	3M	115.25	115.78	113.46	1.70	1.50%	4113400
117	Philip Morris International	103.76	104.45	103.56	-0.56	-0.54%	4113000
118	Gilead Sciences	83.73	83.97	83.11	0.11	0.13%	4108300
119	T-Mobile US	146.73	148.2	146.17	-1.96	-1.32%	4061100
120	VF Corporation	30.45	30.8	29.65	0.55	1.84%	4053400
121	Realty Income	68.3	68.68	67.84	0.33	0.49%	3979500
122	TJX Companies	81.89	82.99	81.71	-0.57	-0.69%	3920800
123	eBay	49	49.7	48.88	-0.16	-0.33%	3901300
124	Target Corporation	168.51	170.32	166.79	1.48	0.89%	3849900
125	Cognizant	65.71	65.84	64.27	1.05	1.62%	3849100
126	Corteva	63.83	64.08	62.68	0.70	1.11%	3738500
127	Enphase	210.09	213.59	204.67	2.07	1.00%	3729200
128	Kroger	45.05	45.3	44.46	0.59	1.33%	3672000
129	Vici Properties	34.14	34.33	33.87	0.16	0.47%	3671600
130	Emerson Electric	89.43	90.59	89.33	-1.19	-1.31%	3657400
131	Fifth Third Bank	36.1	36.31	35.86	0.08	0.22%	3644200
132	Valero Energy	143.21	150.39	143.14	-6.75	-4.50%	3637000
133	Capital One	117.58	119.44	116.46	1.51	1.30%	3612200
134	Seagate Technology	68.99	69.98	68.28	-0.02	-0.03%	3587500
135	ADM	83.63	85.67	83.34	-1.27	-1.50%	3527600
136	FIS	75.33	75.42	74.42	0.44	0.59%	3510200
137	Conagra Brands	36.46	36.64	36.07	-0.05	-0.14%	3508800
138	Xcel Energy	68.43	69.02	67.81	-0.37	-0.54%	3497200
139	Intercontinental Exchange	107.94	108.46	106.43	-0.25	-0.23%	3466400
140	Healthpeak	27.53	27.66	27.25	0.24	0.88%	3452300
141	Union Pacific Corporation	202.39	203.85	200.66	0.91	0.45%	3429400
142	Mastercard	374.03	380.52	373.38	-3.21	-0.85%	3405600
143	Marathon Petroleum	132.85	136.46	132.4	-2.50	-1.85%	3400100
144	Raytheon Technologies	99.6	100.54	99.33	-0.65	-0.65%	3358100
145	Moderna	189.35	193.52	188.28	-3.89	-2.01%	3344900
146	The Interpublic Group of Companies	35.79	36.01	35.59	-0.19	-0.53%	3298400
147	International Paper	38.11	38.26	37.18	0.88	2.36%	3282300
148	Synchrony Financial	37.06	37.35	36.67	0.51	1.40%	3206400
149	Juniper Networks	32.01	32.31	31.97	-0.31	-0.96%	3202600
150	UnitedHealth Group	486.05	493.37	484.47	-6.43	-1.31%	3166800
151	Nasdaq, Inc.	60.5	60.67	59.62	0.39	0.65%	3123600
152	L3Harris	212.1	214.55	204.43	15.56	7.92%	3106000
153	Lincoln Financial	34.3	34.39	32.93	1.20	3.63%	3092200
154	PPL Corporation	29.63	29.84	29.47	-0.05	-0.17%	3075400
155	Kimco Realty	22.65	22.71	22.06	0.53	2.40%	3047400
156	Etsy	137.8	139.09	129.3	3.26	2.42%	3042200
157	EOG Resources	134.66	137.95	134.44	-1.27	-0.93%	3035200
158	Royal Caribbean Group	63.81	64.6	63.29	-0.12	-0.19%	3023700
159	Caesars Entertainment	52.41	53.62	52.09	-0.12	-0.23%	2967600
160	Baxter International	46	46.33	45.8	-0.16	-0.35%	2936800
161	NRG Energy	33.75	33.8	33.17	0.26	0.78%	2936600
162	CF Industries	83.08	85.69	83.01	-2.02	-2.37%	2923900
163	Lowe's	202.49	203.42	200.44	0.68	0.34%	2907100
164	Southern Company	68	68.17	67.03	0.48	0.71%	2904300
165	Centene Corporation	75.25	76.83	74.9	-1.36	-1.78%	2892100
166	Newell Brands	15.84	16.1	15.67	0.02	0.13%	2884800
167	News Corp (Class A)	20.52	20.78	20.45	-0.20	-0.97%	2873400
168	Johnson Controls	68.85	69.3	68.38	0.03	0.04%	2865400
169	The Mosaic Company	49.51	49.68	48.72	0.33	0.67%	2864000
170	Sherwin-Williams	228.54	230.65	225.1	3.48	1.55%	2859000
171	Citizens Financial Group	43.29	43.47	43.04	0.17	0.39%	2856500
172	United Parcel Service	182.09	183.83	178.8	2.39	1.33%	2831600
173	Prologis	129.84	130.92	127.62	1.78	1.39%	2824100
174	UDR, Inc.	41.97	42.32	40.93	0.94	2.29%	2812100
175	GE HealthCare	70.08	70.51	68.36	0.86	1.24%	2810200
176	Paccar	110.63	112.24	108.95	-1.60	-1.43%	2803100
177	Caterpillar Inc.	264.54	266.04	262.12	2.42	0.92%	2781400
178	State Street Corporation	90.73	91.83	89.76	0.50	0.55%	2773900
179	Invitation Homes	32.55	32.8	31.98	0.43	1.34%	2767900
180	Home Depot (The)	316.69	318.24	311.33	2.88	0.92%	2760800
181	Tyson Foods	65.72	65.73	64.6	0.23	0.35%	2698700
182	Charter Communications	394.41	410.94	393.93	-15.98	-3.89%	2662100
183	Steel Dynamics	118.93	123.69	117.57	-2.51	-2.07%	2658000
184	Edwards Lifesciences	78.14	78.84	77.81	-0.07	-0.09%	2623100
185	Adobe Inc.	370.71	373.42	362.85	4.89	1.34%	2615100
186	Amphenol	78.65	79.39	77.15	0.26	0.33%	2594300
187	Teradyne	103.44	104.22	99.33	-0.23	-0.22%	2593000
188	MGM Resorts	41.01	41.29	40.57	0.10	0.24%	2553100
189	Fastenal	50.25	50.54	49.46	0.64	1.29%	2519700
190	Eastman Chemical Company	86.82	90.83	85.83	-4.93	-5.37%	2508900
191	Phillips 66	108.73	111.84	108.7	-2.76	-2.48%	2505600
192	ONEOK	68.24	68.6	67.59	-0.35	-0.50%	2498700
193	MetLife	72.04	72.7	72.03	-0.18	-0.25%	2491400
194	Danaher Corporation	265.98	267.2	262.82	0.12	0.05%	2478900
195	Sysco	77.89	78.55	77.43	-0.45	-0.57%	2477100
196	Campbell Soup Company	51.13	51.24	50.45	0.46	0.91%	2453700
197	Analog Devices	170.83	172.03	168.4	0.09	0.05%	2453400
198	Discover Financial	117.57	118.4	115.69	2.88	2.51%	2438500
199	Equity Residential	63.36	63.69	62.15	1.13	1.82%	2430600
200	Goldman Sachs	353.7	355.99	351.83	-1.27	-0.36%	2427400