2023년 1월 27일 S&P500 급등종목 TOP 200

순위	종목	종가	최고가	최저가	전일대비	등락률	거래량
1	Tesla, Inc.	177.9	180.68	161.17	17.63	11.0%	305632100
2	American Express	172.31	175.54	165.5	16.43	10.54%	13993300
3	L3Harris	212.1	214.55	204.43	15.56	7.92%	3106000
4	Robert Half	85.2	85.54	79.73	4.39	5.43%	2121500
5	Boston Properties	73.7	74	69.78	3.66	5.23%	1215300
6	Old Dominion	333.79	337.97	317.29	14.54	4.55%	1119500
7	CarMax	69.1	69.62	66.1	2.84	4.29%	2275100
8	Generac	117.7	118.87	112.4	4.73	4.19%	1063700
9	Pool Corporation	379.39	380.21	361.65	14.98	4.11%	468900
10	General Motors	37.95	38.24	36.44	1.47	4.03%	21989500
11	Carnival	11.02	11.25	10.76	0.39	3.67%	50583700
12	Lincoln Financial	34.3	34.39	32.93	1.20	3.63%	3092200
13	Match Group	53.66	54.13	51.16	1.88	3.63%	4175500
14	Aptiv	110.59	112.63	107.52	3.79	3.55%	1928500
15	Amazon	102.24	103.49	99.53	3.02	3.04%	87678100
16	Meta Platforms	151.74	153.19	147.39	4.44	3.01%	35746900
17	Visa Inc.	231.44	232.84	227.25	6.73	2.99%	11379400
18	Paramount Global	23.07	23.29	22.2	0.66	2.95%	12590700
19	Lumen Technologies	5.29	5.33	5.09	0.15	2.92%	17449600
20	Nvidia	203.65	206.28	194.05	5.63	2.84%	54163300
21	Western Digital	44.97	45.14	43.26	1.21	2.77%	5392300
22	Ford Motor Company	13.27	13.37	12.87	0.35	2.71%	62066500
23	Iron Mountain	55.07	55.13	53.41	1.44	2.69%	1681300
24	Whirlpool Corporation	154.1	154.78	148.28	4.03	2.69%	621400
25	Essex Property Trust	223.42	223.9	217.47	5.83	2.68%	431500
26	PerkinElmer	138.56	139.15	133.02	3.60	2.67%	504200
27	Catalent	53.65	54.12	51.93	1.38	2.64%	1747700
28	General Electric	83.23	83.99	80.9	2.09	2.58%	7789100
29	A. O. Smith	60.36	60.64	58.82	1.51	2.57%	1716700
30	Discover Financial	117.57	118.4	115.69	2.88	2.51%	2438500
31	Intuit	422.62	428.7	407.27	10.07	2.44%	1724800
32	Etsy	137.8	139.09	129.3	3.26	2.42%	3042200
33	Kimco Realty	22.65	22.71	22.06	0.53	2.4%	3047400
34	Align Technology	269.2	270	259.02	6.25	2.38%	1165100
35	International Paper	38.11	38.26	37.18	0.88	2.36%	3282300
36	AvalonBay Communities	177.52	178.55	173.33	4.07	2.35%	835600
37	SVB Financial	302.44	305.12	292.48	6.82	2.31%	664900
38	UDR, Inc.	41.97	42.32	40.93	0.94	2.29%	2812100
39	Zions Bancorporation	53.37	53.77	52.15	1.17	2.24%	1709300
40	First Solar	179.35	180.78	172.39	3.92	2.23%	1729200
41	Alexandria Real Estate Equities	160.68	160.95	156.62	3.48	2.21%	866500
42	Viatris	11.89	12.09	11.82	0.25	2.15%	9864500
43	Take-Two Interactive	114.28	115.34	113.36	2.39	2.14%	1864900
44	Stanley Black & Decker	86.16	86.71	83.85	1.74	2.06%	1435100
45	Tyler Technologies	327.47	327.92	319.21	6.59	2.05%	188900
46	Weyerhaeuser	34.32	34.39	33.35	0.67	1.99%	5070600
47	IDEX Corporation	238.73	239.84	233.85	4.58	1.96%	448600
48	DaVita Inc.	81.15	81.36	78.87	1.54	1.93%	499000
49	Alphabet Inc. (Class A)	99.37	100.32	97.31	1.85	1.9%	33850200
50	Zebra Technologies	317.1	317.52	308.15	5.83	1.87%	296800
51	Pentair	51.53	51.81	50.21	0.94	1.86%	1294200
52	VF Corporation	30.45	30.8	29.65	0.55	1.84%	4053400
53	Walgreens Boots Alliance	37.17	37.53	36.64	0.67	1.84%	5950100
54	Nordson Corporation	239.58	240.89	233.46	4.31	1.83%	278700
55	Digital Realty	111.31	111.87	109	2.00	1.83%	1663000
56	Equity Residential	63.36	63.69	62.15	1.13	1.82%	2430600
57	Sealed Air	53.56	53.63	52.51	0.95	1.81%	527700
58	Simon Property Group	128.61	128.88	126.15	2.28	1.8%	1479100
59	Ventas	51.62	51.88	50.72	0.87	1.71%	2027200
60	Parker Hannifin	319.8	321.64	312.06	5.39	1.71%	835300
61	Micron Technology	63.87	64.34	61.96	1.07	1.7%	15895100
62	Arista Networks	126.06	127.07	123.5	2.07	1.67%	2179000
63	Regency Centers	67.15	67.3	65.93	1.10	1.67%	698900
64	S&P Global	373.39	375.22	362.75	6.01	1.64%	1509700
65	Rockwell Automation	286.46	287.28	276.11	4.59	1.63%	1027600
66	Cognizant	65.71	65.84	64.27	1.05	1.62%	3849100
67	First Republic Bank	141.01	141.69	137.51	2.24	1.61%	892700
68	Host Hotels & Resorts	18.63	18.76	18.3	0.29	1.58%	6593700
69	Alphabet Inc. (Class C)	100.71	101.58	98.97	1.55	1.56%	29011900
70	Sherwin-Williams	228.54	230.65	225.1	3.48	1.55%	2859000
71	Signature Bank	127.39	127.6	124.06	1.93	1.54%	1254000
72	J.B. Hunt	191.61	194.28	187.47	2.89	1.53%	702800
73	Southwest Airlines	36.24	36.4	35.45	0.54	1.51%	8189800
74	Camden Property Trust	121.65	122.22	119.7	1.80	1.5%	639400
75	3M	115.25	115.78	113.46	1.70	1.5%	4113400
76	T. Rowe Price	116.29	117.38	111.86	1.71	1.49%	2158700
77	Mid-America Apartment Communities	164.95	165.89	162.2	2.40	1.48%	426800
78	Best Buy	85.18	85.48	83.12	1.23	1.47%	1986400
79	Dow Inc.	58.97	59.33	57.81	0.85	1.46%	6773000
80	BorgWarner	45.97	46.52	45.85	0.65	1.43%	2035900
81	General Mills	77.89	78.27	76.7	1.09	1.42%	4273400
82	Franklin Templeton	30.72	30.77	29.93	0.43	1.42%	5954600
83	Synchrony Financial	37.06	37.35	36.67	0.51	1.4%	3206400
84	Trimble Inc.	58.01	58.18	56.71	0.80	1.4%	815000
85	Prologis	129.84	130.92	127.62	1.78	1.39%	2824100
86	KeyCorp	18.99	19.15	18.67	0.26	1.39%	18064100
87	Booking Holdings	2464.51	2474.59	2421.78	33.36	1.37%	299000
88	Apple Inc.	145.93	147.23	143.08	1.97	1.37%	70492800
89	Welltower	75.19	75.57	73.47	1.01	1.36%	2091600
90	Adobe Inc.	370.71	373.42	362.85	4.89	1.34%	2615100
91	Activision Blizzard	76.61	76.76	75.22	1.01	1.34%	4381700
92	Invitation Homes	32.55	32.8	31.98	0.43	1.34%	2767900
93	McCormick & Company	74.44	75.49	73.74	0.98	1.33%	2217100
94	United Parcel Service	182.09	183.83	178.8	2.39	1.33%	2831600
95	Kroger	45.05	45.3	44.46	0.59	1.33%	3672000
96	PG&E Corporation	16.06	16.13	15.84	0.21	1.32%	9739600
97	Capital One	117.58	119.44	116.46	1.51	1.3%	3612200
98	Fastenal	50.25	50.54	49.46	0.64	1.29%	2519700
99	PayPal	81.83	82.54	80.32	1.02	1.26%	10886500
100	GE HealthCare	70.08	70.51	68.36	0.86	1.24%	2810200
101	W. W. Grainger	571.79	573.72	565.22	6.86	1.21%	158800
102	FactSet	425.44	427.37	418.18	4.95	1.18%	169200
103	Teleflex	243.86	245.12	239.4	2.85	1.18%	197700
104	Autodesk	210.88	212.5	206	2.42	1.16%	1284600
105	Live Nation Entertainment	80.36	80.6	79.2	0.92	1.16%	1647100
106	International Flavors & Fragrances	111.85	112.26	109.99	1.23	1.11%	1234900
107	Corteva	63.83	64.08	62.68	0.70	1.11%	3738500
108	Accenture	277.27	279.42	272.94	3.01	1.1%	2101100
109	Becton Dickinson	251.82	253.38	248.13	2.68	1.08%	1231400
110	Xylem Inc.	102.42	103.22	100.58	1.09	1.08%	1881500
111	Bio-Techne	81.19	82.01	79.32	0.87	1.08%	864900
112	Fleetcor	204.35	205.52	201.7	2.14	1.06%	442600
113	Ball Corporation	57.63	57.89	56.04	0.60	1.05%	1422100
114	Dover Corporation	144.98	145.78	142.54	1.48	1.03%	975600
115	Corning Inc.	36.8	37.04	36.3	0.37	1.02%	4579400
116	Federal Realty	111.38	111.82	110.17	1.13	1.02%	660200
117	Amcor	11.95	12	11.84	0.12	1.01%	7328000
118	SolarEdge	306.44	311.54	298	3.06	1.01%	597100
119	FMC Corporation	132.22	132.94	130.59	1.32	1.01%	769200
120	Costco	503.29	509.1	497.86	4.99	1.0%	2033700
121	Enphase	210.09	213.59	204.67	2.07	1.0%	3729200
122	Las Vegas Sands	58.92	59.96	58.01	0.55	0.94%	9275600
123	Verizon	40.64	40.68	39.77	0.37	0.92%	17251300
124	Home Depot (The)	316.69	318.24	311.33	2.88	0.92%	2760800
125	Caterpillar Inc.	264.54	266.04	262.12	2.42	0.92%	2781400
126	Allegion	114.28	114.86	112.72	1.03	0.91%	531700
127	Campbell Soup Company	51.13	51.24	50.45	0.46	0.91%	2453700
128	MSCI	519.92	524.42	506.3	4.71	0.91%	481200
129	Masco	51.04	51.31	50.18	0.46	0.91%	1007400
130	Medtronic	82.58	83.17	80.81	0.74	0.9%	4857000
131	Target Corporation	168.51	170.32	166.79	1.48	0.89%	3849900
132	Healthpeak	27.53	27.66	27.25	0.24	0.88%	3452300
133	TE Connectivity	125.35	126.26	123.34	1.08	0.87%	1443500
134	Illinois Tool Works	230.67	231.62	226.91	2.00	0.87%	656500
135	Extra Space Storage	157.59	158.22	155.55	1.34	0.86%	844100
136	Principal Financial Group	93.05	93.36	91.94	0.79	0.86%	1870600
137	Regions Financial Corporation	23.4	23.5	23.18	0.20	0.86%	5105800
138	Trane Technologies	177.03	177.75	174.85	1.50	0.85%	665900
139	NXP Semiconductors	181.54	182.94	177.09	1.52	0.84%	2077000
140	Eaton Corporation	162.24	163.36	160.12	1.34	0.83%	1283700
141	Sempra Energy	161.83	162.72	160.05	1.33	0.83%	1279400
142	Gartner	331.62	333.48	325.93	2.70	0.82%	482400
143	Constellation Energy	86.58	86.66	84.84	0.70	0.82%	1455100
144	APA Corporation	45.73	46.98	45.43	0.37	0.82%	5268200
145	MarketAxess	372.37	375.73	364.44	3.02	0.82%	315200
146	Albemarle Corporation	281.72	285.33	278.17	2.27	0.81%	1234100
147	NRG Energy	33.75	33.8	33.17	0.26	0.78%	2936600
148	PNC Financial Services	163.17	165.09	161.95	1.24	0.77%	2046900
149	Walmart	143.3	144.47	141.75	1.09	0.77%	6135900
150	Eversource	80.94	81.23	79.56	0.62	0.77%	1558400
151	HP Inc.	29.23	29.54	28.63	0.22	0.76%	6954500
152	Comerica	72.57	72.95	71.79	0.54	0.75%	1975500
153	Henry Schein	86.14	86.51	84.59	0.63	0.74%	827800
154	LyondellBasell	95.55	96.26	94.02	0.69	0.73%	1653400
155	Diamondback Energy	150.96	152.79	149.56	1.07	0.71%	1632400
156	Southern Company	68	68.17	67.03	0.48	0.71%	2904300
157	Stryker Corporation	254.17	255.91	249.51	1.76	0.7%	1041000
158	Molina Healthcare	300.41	301.55	294.72	2.06	0.69%	426100
159	Wells Fargo	46.12	46.37	45.81	0.31	0.68%	18160800
160	The Mosaic Company	49.51	49.68	48.72	0.33	0.67%	2864000
161	Nasdaq, Inc.	60.5	60.67	59.62	0.39	0.65%	3123600
162	Snap-on	244.45	246.33	241.98	1.58	0.65%	240500
163	Texas Instruments	175.24	177.31	171.87	1.14	0.65%	6074500
164	Public Storage	299.32	300.65	296.13	1.93	0.65%	628500
165	Prudential Financial	103.5	104.09	102.53	0.67	0.65%	1246800
166	Bio-Rad	478.96	481.25	468.96	3.05	0.64%	133000
167	Huntington Bancshares	15.01	15.06	14.9	0.09	0.6%	11919700
168	United Rentals	434.09	438.22	428.19	2.61	0.6%	1269800
169	Lennar	100.61	101.42	99.6	0.59	0.59%	1330800
170	Illumina	214.03	215.09	207.83	1.25	0.59%	1137200
171	FIS	75.33	75.42	74.42	0.44	0.59%	3510200
172	Steris	206.1	206.36	203.54	1.18	0.58%	277000
173	Gen Digital	22.84	22.92	22.51	0.13	0.57%	2069800
174	Evergy	61.74	61.96	61.05	0.34	0.55%	969100
175	State Street Corporation	90.73	91.83	89.76	0.50	0.55%	2773900
176	Edison International	68.74	68.89	68.1	0.37	0.54%	1230000
177	Mohawk Industries	117.96	118.3	115.41	0.63	0.54%	455400
178	C.H. Robinson	98	99.89	97.44	0.52	0.53%	1268800
179	American Water Works	157.02	157.9	155.52	0.82	0.52%	759100
180	Equifax	218.24	219.82	215.67	1.06	0.49%	909100
181	Copart	67.08	67.6	65.92	0.33	0.49%	1277900
182	Realty Income	68.3	68.68	67.84	0.33	0.49%	3979500
183	PulteGroup	52.62	53.19	51.98	0.25	0.48%	2225200
184	Vici Properties	34.14	34.33	33.87	0.16	0.47%	3671600
185	Chipotle Mexican Grill	1613.78	1629.91	1599.09	7.49	0.47%	251500
186	Hilton Worldwide	144.71	145.72	143.88	0.65	0.45%	1111600
187	Union Pacific Corporation	202.39	203.85	200.66	0.91	0.45%	3429400
188	CBRE Group	84.46	84.5	82.8	0.36	0.43%	1170800
189	Moody's Corporation	319.58	320.92	315.33	1.37	0.43%	630100
190	IQVIA	229.47	230.86	226.59	0.95	0.42%	616400
191	Atmos Energy	115.95	116.58	114.87	0.47	0.41%	585000
192	Mettler Toledo	1529.75	1541.83	1514.19	6.04	0.4%	57600
193	Citizens Financial Group	43.29	43.47	43.04	0.17	0.39%	2856500
194	Garmin	98.69	99.15	97.85	0.38	0.39%	753600
195	Dentsply Sirona	37	37.22	36.33	0.14	0.38%	2280900
196	Morgan Stanley	96.86	97.43	95.71	0.36	0.37%	7990300
197	Cummins	248.69	250.32	247.62	0.91	0.37%	457700
198	Tyson Foods	65.72	65.73	64.6	0.23	0.35%	2698700
199	Cisco	48.51	48.73	47.97	0.17	0.35%	13414200
200	Lowe's	202.49	203.42	200.44	0.68	0.34%	2907100