2023년 1월 30일 S&P500 주식거래상위 TOP 200

순위	종목	종가	최고가	최저가	전일대비	등락률	거래량
1	Tesla, Inc.	166.66	179.77	166.5	-11.24	-6.32%	228176795
2	Amazon	100.55	101.74	99.01	-1.69	-1.65%	66246350
3	Ford Motor Company	12.89	13.2	12.86	-0.38	-2.86%	60923642
4	Apple Inc.	143	145.53	142.85	-2.93	-2.01%	59365514
5	Intel	27.95	28.51	27.67	-0.21	-0.75%	54671760
6	Nvidia	191.62	201.4	191.5	-12.03	-5.91%	48680260
7	AMD	72.45	74.64	72.4	-2.95	-3.91%	47531325
8	AT&T	20.16	20.25	19.89	0.21	1.05%	37169382
9	Carnival	10.64	11.22	10.61	-0.38	-3.45%	35655168
10	Alphabet Inc. (Class A)	96.94	98.28	96.4	-2.43	-2.45%	26986509
11	Meta Platforms	147.06	151.11	146.95	-4.68	-3.08%	26978087
12	Microsoft	242.71	245.59	242.2	-5.45	-2.2%	25711835
13	Alphabet Inc. (Class C)	97.95	99.41	97.52	-2.76	-2.74%	23815486
14	Pfizer	43.55	44.13	43.4	-0.24	-0.55%	23786794
15	Bank of America	35.3	35.56	35.18	-0.15	-0.42%	23625591
16	Lumen Technologies	5.14	5.29	5.13	-0.15	-2.84%	23580828
17	American Airlines Group	15.96	16.6	15.91	-0.47	-2.86%	23550100
18	General Motors	36.29	37.28	36.22	-1.66	-4.37%	23153097
19	Verizon	41.05	41.26	40.76	0.41	1.01%	21879367
20	Johnson & Johnson	162	168.51	161.08	-6.23	-3.7%	21188364
21	Wells Fargo	46.29	46.65	45.81	0.17	0.37%	19422955
22	Warner Bros. Discovery	14.38	14.72	14.22	-0.53	-3.55%	18746372
23	ExxonMobil	113.56	115.49	113.15	-2.05	-1.77%	18515200
24	Comcast	39.24	39.51	38.95	-0.36	-0.91%	17697456
25	Cisco	48.22	48.5	48.12	-0.29	-0.6%	16739862
26	Micron Technology	61.71	63.28	61.69	-2.16	-3.38%	16120896
27	The Coca-Cola Company	60.64	61.17	60.46	0.15	0.25%	15630261
28	CSX	29.88	30.4	29.71	-0.20	-0.66%	13632729
29	Kinder Morgan	18.04	18.34	18.03	-0.62	-3.32%	13283449
30	Charles Schwab Corporation	75.5	76.35	73.57	0.81	1.08%	12860484
31	Norwegian Cruise Line Holdings	14.84	15.32	14.65	-0.17	-1.13%	11659273
32	Citigroup	51.75	52.04	51.34	-0.11	-0.21%	11049189
33	NextEra Energy	75.05	76.35	74.89	-0.53	-0.7%	10539236
34	Hewlett Packard Enterprise	16.01	16.18	15.97	-0.13	-0.81%	10475545
35	Chevron Corporation	174.2	178.34	173.67	-5.25	-2.93%	10013922
36	KeyCorp	18.76	18.9	18.68	-0.23	-1.21%	9687699
37	PayPal	79.64	81.36	79.54	-2.19	-2.68%	9670790
38	Huntington Bancshares	14.84	15.02	14.83	-0.17	-1.13%	9498976
39	Occidental Petroleum	64.13	65.94	64.07	-2.41	-3.62%	9466721
40	American Express	172.66	177.86	172.51	0.35	0.2%	9238421
41	Qualcomm	131.63	132.4	130.15	-1.77	-1.33%	9043198
42	Paramount Global	22.61	23.16	22.6	-0.46	-1.99%	8954380
43	Bristol Myers Squibb	72.03	72.91	71.88	-0.42	-0.58%	8897614
44	Halliburton	40.34	40.96	40.04	-0.18	-0.44%	8896214
45	Disney	107.59	108.97	107.48	-1.95	-1.78%	8537691
46	CVS Health	87.05	88.38	86.99	-0.73	-0.83%	8353698
47	Franklin Templeton	31.26	31.81	29.86	0.54	1.76%	8209741
48	Salesforce	164.75	166.42	163.4	0.23	0.14%	8056261
49	Freeport-McMoRan	43.98	45.01	43.95	-0.84	-1.87%	7991243
50	Devon Energy	62.34	64.94	62.29	-2.93	-4.49%	7991170
51	PG&E Corporation	15.85	16.11	15.84	-0.21	-1.31%	7910376
52	Viatris	11.94	12.01	11.78	0.05	0.42%	7685464
53	Mondelez International	64.84	65.44	64.41	0.12	0.19%	7680531
54	Marathon Oil	27.09	28.08	27.05	-1.22	-4.31%	7594121
55	Cognizant	65.27	65.9	64.95	-0.44	-0.67%	7442912
56	Boston Scientific	45.81	45.96	45.64	-0.10	-0.22%	7349191
57	Applied Materials	108.2	110.97	107.98	-4.30	-3.82%	7099024
58	Invesco	18.08	18.26	17.9	-0.22	-1.2%	7088691
59	Colgate-Palmolive	72.88	73.73	72.05	1.29	1.8%	7073153
60	Delta Air Lines	38.4	39.39	38.26	-0.33	-0.85%	7066774
61	Southwest Airlines	35.47	36.88	35.44	-0.77	-2.12%	6977483
62	Amcor	11.78	11.93	11.77	-0.17	-1.42%	6875445
63	Altria	44.5	44.84	44.15	0.36	0.82%	6866345
64	Western Digital	44.24	44.81	43.85	-0.73	-1.62%	6795512
65	Gilead Sciences	83.35	83.83	82.35	-0.38	-0.45%	6631884
66	JPMorgan Chase	139.13	140.08	138.92	-1.19	-0.85%	6568729
67	Starbucks	108.4	108.87	107.42	-0.62	-0.57%	6348075
68	Merck & Co.	106.09	106.5	105.51	0.71	0.67%	6330108
69	Procter & Gamble	141.01	142.12	140.28	0.44	0.31%	6301670
70	Corning Inc.	36.39	37.1	36.33	-0.41	-1.11%	6297635
71	Kraft Heinz	40.37	40.59	39.77	0.68	1.71%	6226299
72	Williams Companies	31.03	31.72	31.01	-0.48	-1.52%	6199539
73	United Airlines Holdings	48.21	49.44	48.1	-0.52	-1.07%	6100577
74	Boeing	209.67	211.36	207.71	-1.50	-0.71%	6060388
75	Las Vegas Sands	57.88	58	57.22	-1.04	-1.77%	6059785
76	Regions Financial Corporation	23.2	23.36	23.14	-0.20	-0.85%	5910376
77	Morgan Stanley	95.96	96.6	94.96	-0.90	-0.93%	5852093
78	General Electric	80.83	82.75	80.68	-2.40	-2.88%	5657733
79	3M	112.58	116	112.56	-2.67	-2.32%	5271126
80	Schlumberger	56.34	56.83	56.12	-0.63	-1.11%	5248802
81	Fortinet	51.05	52.38	50.92	-1.65	-3.13%	5247036
82	Philip Morris International	103.83	104.58	103.18	0.07	0.07%	5117678
83	PepsiCo	169.48	171.46	169.14	-0.14	-0.08%	5094214
84	VF Corporation	30.12	30.54	29.63	-0.33	-1.08%	5085129
85	Netflix	353.11	360.83	352.86	-7.66	-2.12%	5052875
86	Oracle Corporation	87.35	88.61	86.99	-1.64	-1.84%	5042685
87	Coterra	24.66	25.25	24.64	-0.67	-2.65%	5024983
88	ConocoPhillips	120.53	122.58	120.33	-3.08	-2.49%	4998365
89	APA Corporation	44.16	45.66	44.12	-1.57	-3.43%	4941753
90	MGM Resorts	39.86	40.71	39.81	-1.15	-2.8%	4934513
91	Walgreens Boots Alliance	36.53	37.14	36.51	-0.64	-1.72%	4926983
92	U.S. Bank	48.8	49.34	48.55	-0.06	-0.12%	4926303
93	Medtronic	82.58	82.97	82.22	0.00	0.0%	4895023
94	Match Group	52.4	53.51	52.12	-1.26	-2.35%	4849175
95	Dow Inc.	57.95	59.24	57.8	-1.02	-1.73%	4824354
96	Nike, Inc.	126.37	127.52	126.21	-1.16	-0.91%	4811777
97	ON Semiconductor	71.02	73.23	70.86	-2.65	-3.6%	4782432
98	HP Inc.	28.82	29.12	28.78	-0.41	-1.4%	4725555
99	Texas Instruments	173.13	175.18	172.21	-2.11	-1.2%	4700244
100	Visa Inc.	229.1	230.39	227.93	-2.34	-1.01%	4647391
101	IBM	135.3	136.06	133.99	0.91	0.68%	4603413
102	United Parcel Service	176.97	181.85	176.39	-5.12	-2.81%	4588996
103	Raytheon Technologies	98.71	99.8	97.86	-0.89	-0.89%	4587785
104	Conagra Brands	36.97	37.1	36.52	0.51	1.4%	4585106
105	Juniper Networks	32.13	32.17	31.77	0.12	0.37%	4581750
106	Kroger	44.21	44.89	44.06	-0.84	-1.86%	4543512
107	Newmont	52.74	53.6	52.66	-0.58	-1.09%	4485981
108	EQT	32.15	32.85	32.1	-0.78	-2.37%	4411070
109	Walmart	142.15	142.39	141.27	-1.15	-0.8%	4400640
110	Keurig Dr Pepper	34.72	35.16	34.56	0.02	0.06%	4345891
111	Synchrony Financial	36.15	37.17	36.13	-0.91	-2.46%	4336289
112	Baker Hughes	31.02	31.33	30.77	-0.28	-0.89%	4315888
113	Baxter International	45.14	46.13	45.06	-0.86	-1.87%	4312939
114	Capital One	115	117.45	115	-2.58	-2.19%	4308345
115	T-Mobile US	146.98	147.95	145.34	0.25	0.17%	4294397
116	TJX Companies	81.51	82.2	81.22	-0.38	-0.46%	4289007
117	GE HealthCare	71.5	73.95	67.92	1.42	2.03%	4257897
118	Microchip Technology	75.68	77.41	75.5	-2.00	-2.57%	4242955
119	Weyerhaeuser	33.8	34.22	33.58	-0.52	-1.52%	4217760
120	International Paper	37.79	38.38	37.78	-0.32	-0.84%	4174318
121	FIS	74.39	74.92	73.85	-0.94	-1.25%	4117218
122	Abbott	109.81	110.67	109.63	-0.14	-0.13%	4084594
123	eBay	48.89	49.88	48.51	-0.11	-0.22%	4065899
124	Truist	48.45	48.92	48.4	-0.39	-0.8%	4052218
125	Enphase	212.22	217.99	206.25	2.13	1.01%	4016287
126	Activision Blizzard	75.96	77.08	75.84	-0.65	-0.85%	3922005
127	Host Hotels & Resorts	18.53	18.7	18.37	-0.10	-0.54%	3905304
128	ADM	82.25	83.33	81.93	-1.38	-1.65%	3877755
129	NXP Semiconductors	179.48	182.74	178.84	-2.06	-1.13%	3851039
130	Exelon	41.75	42.28	41.49	0.06	0.14%	3806111
131	Dominion Energy	62.69	63.19	62.22	0.24	0.38%	3791582
132	BNY Mellon	49.77	50.24	49.64	-0.29	-0.58%	3786205
133	Fifth Third Bank	35.8	36.16	35.74	-0.30	-0.83%	3736762
134	Centene Corporation	74.7	76.01	74.61	-0.55	-0.73%	3708610
135	Sysco	78.1	78.91	77.52	0.21	0.27%	3701040
136	AbbVie	145.65	147.12	145.26	-0.63	-0.43%	3666242
137	Marathon Petroleum	129.14	133.5	129.01	-3.71	-2.79%	3655318
138	Kimco Realty	22.11	22.65	22.09	-0.54	-2.38%	3631395
139	Invitation Homes	31.8	32.44	31.73	-0.75	-2.3%	3624721
140	ADP	222.35	223.3	218.49	1.55	0.7%	3593955
141	UnitedHealth Group	485.79	495.25	484.8	-0.26	-0.05%	3560434
142	Hasbro	58.94	59.54	58.13	0.33	0.56%	3555538
143	CenterPoint Energy	29.84	30.17	29.59	0.10	0.34%	3517050
144	Newell Brands	15.72	16.1	15.63	-0.12	-0.76%	3500570
145	Southern Company	67.43	68.24	67.42	-0.57	-0.84%	3498439
146	AES Corporation	26.45	26.92	26.4	-0.52	-1.93%	3473368
147	Dish Network	13.96	14.43	13.94	-0.44	-3.06%	3445530
148	Caterpillar Inc.	261.5	264.95	261.31	-3.04	-1.15%	3413837
149	News Corp (Class A)	20.17	20.42	20.05	-0.35	-1.71%	3403284
150	Citizens Financial Group	42.29	43.02	42.19	-1.00	-2.31%	3398532
151	The Mosaic Company	48.5	49.09	48.19	-1.01	-2.04%	3332216
152	Edwards Lifesciences	76.06	77.61	75.89	-2.08	-2.66%	3293467
153	NRG Energy	33.55	34.01	33.44	-0.20	-0.59%	3267835
154	CarMax	69.04	71.59	67.88	-0.06	-0.09%	3185511
155	Vici Properties	33.88	34.29	33.78	-0.26	-0.76%	3167351
156	Goldman Sachs	357.46	362.31	352.4	3.76	1.06%	3138666
157	Target Corporation	168.68	169.59	165.74	0.17	0.1%	3120682
158	General Mills	78.21	78.78	77.99	0.32	0.41%	3117574
159	Phillips 66	106.42	108.91	105.89	-2.31	-2.12%	3108652
160	Moderna	180.87	187.59	180.65	-8.48	-4.48%	3098755
161	Xcel Energy	68.1	68.78	67.94	-0.33	-0.48%	3088207
162	Caesars Entertainment	50.62	52.3	50.51	-1.79	-3.42%	3079272
163	PPL Corporation	29.45	29.76	29.42	-0.18	-0.61%	3059058
164	Constellation Energy	82.4	86.82	82.25	-4.18	-4.83%	3038252
165	MetLife	72.16	72.64	71.67	0.12	0.17%	2984258
166	EOG Resources	132.1	133.52	131.43	-2.56	-1.9%	2925836
167	Catalent	52.58	54.35	52.57	-1.07	-1.99%	2865046
168	Johnson Controls	68.26	68.98	68.22	-0.59	-0.86%	2855655
169	Fiserv	105.75	106.76	105.32	-0.74	-0.69%	2831213
170	Seagate Technology	66.76	68.9	66.64	-2.23	-3.23%	2802513
171	Analog Devices	168.93	171.07	168.34	-1.90	-1.11%	2791710
172	McDonald's	270.89	272.57	270.06	-1.57	-0.58%	2790618
173	Tapestry, Inc.	44.12	44.49	43.56	0.00	0.0%	2786189
174	Lowe's	201.91	204.56	201.15	-0.58	-0.29%	2785557
175	Gen Digital	22.69	22.8	22.54	-0.15	-0.66%	2732988
176	Tyson Foods	64.1	65.5	64	-1.62	-2.47%	2712899
177	D.R. Horton	94.83	97.17	94.76	-1.69	-1.75%	2666947
178	Lincoln Financial	33.46	34.4	33.44	-0.84	-2.45%	2644085
179	Fastenal	49.43	50.36	49.33	-0.82	-1.63%	2641741
180	Valero Energy	140.19	143.5	139.82	-3.02	-2.11%	2639218
181	Paychex	114.69	115.52	112.63	1.66	1.47%	2623972
182	Union Pacific Corporation	200.2	203.89	200.01	-2.19	-1.08%	2616669
183	Home Depot (The)	314.24	318.14	313.7	-2.45	-0.77%	2612528
184	Eli Lilly and Company	340.5	347.5	339.46	-1.60	-0.47%	2600841
185	PulteGroup	51.99	53.02	51.94	-0.63	-1.2%	2597890
186	Carrier Global	43.58	43.99	43.47	-0.04	-0.09%	2597512
187	NiSource	27.55	27.83	27.42	0.03	0.11%	2594494
188	American Electric Power	92.87	93.97	92.68	-0.20	-0.21%	2568993
189	Prologis	127.79	130.18	127.76	-2.05	-1.58%	2537303
190	Paccar	108.78	111.06	108.6	-1.85	-1.67%	2517062
191	FirstEnergy	41.3	41.51	41.06	0.07	0.17%	2513829
192	Adobe Inc.	363.42	368.7	362.83	-7.29	-1.97%	2500523
193	DuPont	72.65	73.56	72.46	-0.90	-1.22%	2482125
194	Realty Income	67.77	68.45	67.71	-0.53	-0.78%	2477462
195	Honeywell	205.78	209.39	205.61	-2.35	-1.13%	2472688
196	Best Buy	86.38	86.98	84.13	1.20	1.41%	2462472
197	Principal Financial Group	93.39	93.73	92.41	0.34	0.37%	2460299
198	Electronic Arts	128.99	129.47	128.11	0.12	0.09%	2445660
199	Cardinal Health	77.24	77.53	76.52	0.76	0.99%	2436831
200	Berkley	69.78	70.17	69	0.56	0.81%	2432754