2023년 2월 1일 S&P500 주식거래상위 TOP 200

 

순위	종목	종가	최고가	최저가	전일대비	등락률	거래량
1	Tesla, Inc.	181.41	183.81	169.93	8.19	4.73%	212896600
2	AMD	84.64	85.48	77.88	9.49	12.63%	152223500
3	Amazon	105.15	106.24	101.24	2.02	1.96%	79533600
4	Apple Inc.	145.43	146.61	141.32	1.14	0.79%	77310900
5	Ford Motor Company	13.79	13.99	13.49	0.28	2.07%	70444700
6	Nvidia	209.43	211.92	196.11	14.06	7.2%	65875700
7	Intel	29.07	29.43	27.68	0.81	2.87%	63260200
8	Meta Platforms	153.12	153.58	147.06	4.15	2.79%	53422000
9	Carnival	11.34	11.42	10.62	0.52	4.81%	47123400
10	Bank of America	35.92	36.26	35.11	0.44	1.24%	44420200
11	AT&T	20.18	20.5	20.07	-0.19	-0.93%	40144200
12	Alphabet Inc. (Class A)	100.43	101.19	97.58	1.59	1.61%	35312000
13	Microsoft	252.75	255.18	245.47	4.94	1.99%	31136500
14	American Airlines Group	16.69	16.72	15.92	0.55	3.41%	26896600
15	Warner Bros. Discovery	15.36	15.47	14.67	0.54	3.64%	26280900
16	Alphabet Inc. (Class C)	101.43	102.19	98.42	1.56	1.56%	26267000
17	General Motors	39.3	39.84	38.56	-0.02	-0.05%	25526100
18	Pfizer	43.97	44.18	43.41	-0.19	-0.43%	24468700
19	Lumen Technologies	5.36	5.45	5.22	0.11	2.1%	24262600
20	KeyCorp	19.8	19.92	18.9	0.61	3.18%	22524900
21	Citigroup	52.15	52.74	51.41	-0.07	-0.13%	22104200
22	Wells Fargo	47.33	47.8	46.47	0.46	0.98%	21866800
23	Micron Technology	62.6	63.23	60.39	2.30	3.81%	20890500
24	Kinder Morgan	18.37	18.51	18.19	0.07	0.38%	20313700
25	Cisco	48.57	48.9	47.51	-0.10	-0.21%	19622800
26	Verizon	41.69	42	41.13	0.12	0.29%	19537700
27	ExxonMobil	114.74	117.38	113.34	-1.27	-1.09%	19436200
28	Hewlett Packard Enterprise	16.11	16.18	15.91	-0.02	-0.12%	18694700
29	Norwegian Cruise Line Holdings	16.11	16.2	15.14	0.90	5.92%	18425600
30	Comcast	39.97	40.3	38.68	0.62	1.58%	17814400
31	Huntington Bancshares	15.22	15.37	14.93	0.05	0.33%	16821200
32	Paramount Global	24.4	24.64	22.95	1.24	5.35%	16297600
33	CSX	31.59	31.85	30.74	0.67	2.17%	15591800
34	PG&E Corporation	15.64	15.86	15.47	-0.26	-1.64%	15548900
35	Western Digital	43.32	44.37	41.04	-0.63	-1.43%	15476300
36	Boston Scientific	47.54	47.71	46.5	1.29	2.79%	15305000
37	NextEra Energy	74.24	75.04	73.34	-0.39	-0.52%	15188000
38	Altria	47.54	47.69	45.51	2.50	5.55%	14721900
39	Electronic Arts	116.76	117.22	112.58	-11.92	-9.26%	14485500
40	Match Group	51.41	52.11	48.49	-2.71	-5.01%	14186700
41	Synchrony Financial	35.31	35.62	32.38	-1.42	-3.87%	14052000
42	Halliburton	40.84	41.17	39.8	-0.38	-0.92%	13875000
43	PayPal	82.91	83.6	79.58	1.42	1.74%	13185000
44	Freeport-McMoRan	44.81	45.32	43.18	0.19	0.43%	13153800
45	Occidental Petroleum	63.5	64.51	62.29	-1.29	-1.99%	12679200
46	The Coca-Cola Company	61.33	61.58	60.62	0.01	0.02%	12531000
47	Marathon Oil	26.78	27.86	26.24	-0.69	-2.51%	11927000
48	Chevron Corporation	171.36	173.66	169.54	-2.66	-1.53%	11517200
49	Juniper Networks	30.99	31.04	29.69	-1.31	-4.06%	11327500
50	WestRock	34.27	34.71	32.83	-4.97	-12.67%	10755000
51	Delta Air Lines	39.89	40.08	38.6	0.79	2.02%	10731400
52	Bristol Myers Squibb	71.23	72.94	70.81	-1.42	-1.95%	10725600
53	Qualcomm	138.46	139.94	132.68	5.25	3.94%	10477800
54	Schlumberger	55.7	57.44	55	-1.28	-2.25%	10453300
55	Merck & Co.	106.98	107.43	106.08	-0.43	-0.4%	10098400
56	Williams Companies	31.86	32.17	31.5	-0.38	-1.18%	10076700
57	Disney	109.39	109.94	106.9	0.90	0.83%	9948300
58	Applied Materials	119.01	120.13	111.91	7.52	6.75%	9875700
59	Johnson & Johnson	164.92	165.98	162.4	1.50	0.92%	9856700
60	Morgan Stanley	98.19	99.06	96.93	0.86	0.88%	9813900
61	Charles Schwab Corporation	78.25	79.11	77.09	0.83	1.07%	9718100
62	Amcor	12.07	12.17	11.84	0.01	0.08%	9653100
63	Devon Energy	61.89	62.8	60.74	-1.35	-2.13%	9640100
64	Viatris	12.26	12.4	12.05	0.10	0.82%	9533600
65	Southwest Airlines	35.63	36.13	35.15	-0.14	-0.39%	9269000
66	Fortinet	53.09	53.59	51.42	0.75	1.43%	9169700
67	ON Semiconductor	77.84	78.5	73.69	4.39	5.98%	9105400
68	Salesforce	171.82	173.08	167	3.85	2.29%	8846100
69	JPMorgan Chase	139.59	140.88	138.12	-0.37	-0.26%	8840300
70	Regions Financial Corporation	23.78	24.1	23.21	0.24	1.02%	8606400
71	Truist	49.63	50.07	48.77	0.24	0.49%	8538600
72	Boeing	214.75	218.97	211.9	1.75	0.82%	8438500
73	Medtronic	85.77	86.09	83.6	2.08	2.49%	8395400
74	Johnson Controls	66.36	66.99	64.37	-3.21	-4.61%	8301800
75	Host Hotels & Resorts	18.8	18.91	18.32	-0.05	-0.27%	8266700
76	Mondelez International	66.73	67.13	65.44	1.29	1.97%	8004500
77	Netflix	361.99	365.39	349.91	8.13	2.3%	7993100
78	Walgreens Boots Alliance	37.18	37.43	36.17	0.32	0.87%	7958300
79	Texas Instruments	182.1	183.69	176.76	4.89	2.76%	7830400
80	United Airlines Holdings	50.22	50.26	48.28	1.26	2.57%	7811100
81	Coterra	24.54	24.9	24.16	-0.49	-1.96%	7670600
82	Invesco	18.92	19.18	18.28	0.41	2.22%	7639500
83	U.S. Bank	49.22	49.93	49	-0.58	-1.16%	7611100
84	Baxter International	46.28	46.37	45.3	0.59	1.29%	7610500
85	Edwards Lifesciences	81.48	81.54	77.76	4.78	6.23%	7456600
86	EQT	31.63	32.34	30.88	-1.04	-3.18%	7409200
87	CVS Health	87.49	88.18	86.68	-0.73	-0.83%	7401700
88	Baker Hughes	31.99	32.3	31.04	0.25	0.79%	7342700
89	ConocoPhillips	117.7	120.97	115.2	-4.17	-3.42%	7278600
90	General Electric	82.32	82.47	80.01	1.84	2.29%	7271000
91	Procter & Gamble	143.19	144.1	141.35	0.81	0.57%	7207900
92	Microchip Technology	81.16	82.08	77.88	3.54	4.56%	7164600
93	T-Mobile US	150.97	152.15	148.49	1.66	1.11%	7109600
94	Las Vegas Sands	58.92	60.34	57.49	-0.08	-0.14%	7087600
95	PPL Corporation	29.61	29.7	28.93	0.01	0.03%	7074300
96	International Paper	40.85	41.5	40.38	-0.97	-2.32%	6860400
97	Corning Inc.	35.28	35.59	34.22	0.67	1.94%	6854800
98	Capital One	116.33	117.7	111.93	-2.67	-2.24%	6732300
99	Gilead Sciences	84	84.66	82.7	0.06	0.07%	6673200
100	Newmont	54.19	54.77	52.55	1.26	2.38%	6594400
101	APA Corporation	43.4	44.04	41.73	-0.93	-2.1%	6588500
102	BNY Mellon	50.8	51.26	49.91	0.23	0.45%	6485400
103	Nike, Inc.	129.5	130.22	126.22	2.17	1.7%	6384700
104	Exelon	42.3	42.6	41.64	0.11	0.26%	6373800
105	American International Group	61.23	62.76	60.83	-1.99	-3.15%	6371400
106	Oracle Corporation	90.05	90.65	88.21	1.59	1.8%	6141000
107	Kraft Heinz	40.54	40.79	40.16	0.01	0.02%	6058500
108	Caterpillar Inc.	249.54	252.7	245.31	-2.75	-1.09%	6020100
109	Carrier Global	46.14	46.56	44.63	0.61	1.34%	5878800
110	Starbucks	109.99	110.78	107.98	0.85	0.78%	5832500
111	Southern Company	68.86	69.44	67.39	1.18	1.74%	5792400
112	Visa Inc.	230.9	232.66	227.8	0.69	0.3%	5791600
113	Franklin Templeton	32.01	32.25	30.56	0.81	2.6%	5737600
114	Cognizant	68.84	69.29	66.17	2.09	3.13%	5727800
115	HP Inc.	29.87	29.93	28.9	0.73	2.51%	5698000
116	ADM	83.37	83.84	82.53	0.52	0.63%	5672900
117	Dow Inc.	60.22	60.72	58.8	0.87	1.47%	5644800
118	Fifth Third Bank	36.78	37.05	35.73	0.49	1.35%	5609300
119	Moderna	174.3	176.3	167.28	-1.76	-1.0%	5602300
120	IBM	135.09	135.79	132.8	0.36	0.27%	5424600
121	Honeywell	206.72	208.45	203.81	-1.76	-0.84%	5390600
122	Kroger	45.18	45.39	44.08	0.55	1.23%	5387000
123	TJX Companies	82.42	82.77	81.03	0.56	0.68%	5355400
124	Amgen	246.41	249.55	240	-5.99	-2.37%	5343800
125	PulteGroup	58.44	58.65	56.07	1.55	2.72%	5323900
126	AbbVie	146.6	147.44	145.25	-1.15	-0.78%	5309800
127	CenterPoint Energy	30.1	30.27	29.65	-0.02	-0.07%	5287800
128	FedEx	202.11	204.06	192.56	8.25	4.26%	5261000
129	Dominion Energy	63.1	63.53	62.24	-0.54	-0.85%	5232500
130	Weyerhaeuser	35.01	35.03	33.98	0.58	1.68%	5206200
131	Marathon Petroleum	122.97	129.1	121.87	-5.55	-4.32%	5188900
132	Raytheon Technologies	98.42	99.99	97.6	-1.43	-1.43%	5154300
133	VF Corporation	31.64	31.98	30.22	0.70	2.26%	5115100
134	EOG Resources	127.29	131.74	125.39	-4.96	-3.75%	4991700
135	MetLife	72.68	73.28	71.97	-0.34	-0.47%	4962500
136	AES Corporation	26.8	27.26	26.31	-0.61	-2.23%	4940400
137	Fortive	65.87	68.99	64.68	-2.16	-3.18%	4818400
138	Dish Network	14.93	15.04	14.25	0.54	3.75%	4798700
139	Kimco Realty	22.53	22.77	22.01	0.07	0.31%	4697200
140	Stryker Corporation	278.95	280.46	267	25.14	9.91%	4666600
141	Keurig Dr Pepper	35.34	35.6	34.94	0.06	0.17%	4645300
142	Sysco	77.92	78.3	76.7	0.46	0.59%	4641000
143	Activision Blizzard	76.7	76.82	75.58	0.13	0.17%	4571500
144	eBay	50.4	50.75	48.69	0.90	1.82%	4564600
145	Abbott	111.82	112.09	109.67	1.27	1.15%	4532300
146	NXP Semiconductors	193.94	196.3	183.81	9.63	5.22%	4466700
147	Phillips 66	97.99	101.59	97.03	-2.28	-2.27%	4465300
148	Tapestry, Inc.	46.62	46.88	45.27	1.05	2.3%	4295100
149	Walmart	144.67	145.61	142.7	0.80	0.56%	4280300
150	FirstEnergy	41.14	41.31	40.43	0.19	0.46%	4235800
151	Conagra Brands	36.91	37.33	36.8	-0.28	-0.75%	4216500
152	Analog Devices	176.59	178.51	171.23	5.12	2.99%	4197500
153	Valero Energy	136.23	142.36	134.28	-3.80	-2.71%	4156800
154	General Mills	77.99	78.22	77.18	-0.37	-0.47%	4141300
155	PepsiCo	171.56	172.32	169.51	0.54	0.32%	4140100
156	Enphase	227.14	229.64	216.91	5.76	2.6%	4134000
157	Corteva	64.48	65.21	63.9	0.03	0.05%	4131600
158	Healthpeak	27.42	27.55	26.97	-0.06	-0.22%	4025100
159	Vici Properties	34.47	34.7	33.8	0.29	0.85%	4005000
160	United Parcel Service	184.98	185.83	180.8	-0.25	-0.13%	4004700
161	Target Corporation	177.08	177.68	169.91	4.94	2.87%	3998400
162	Chubb Limited	213.44	220.98	212.29	-14.05	-6.18%	3968300
163	Centene Corporation	75.14	76.3	74.96	-1.10	-1.44%	3917200
164	Discover Financial	115.83	117.33	112.47	-0.90	-0.77%	3899100
165	Seagate Technology	70.49	71.1	67.55	2.71	4.0%	3877400
166	Royal Caribbean Group	67.27	67.45	64.25	2.33	3.59%	3812600
167	Philip Morris International	105.39	105.62	104.02	1.15	1.1%	3791700
168	NiSource	27.86	28.08	27.53	0.11	0.4%	3763400
169	Arista Networks	130.52	131	123.74	4.50	3.57%	3747200
170	Emerson Electric	91.62	92.29	89.38	1.40	1.55%	3742500
171	American Express	173.61	175.12	171.93	-1.32	-0.75%	3724600
172	Lincoln Financial	34.47	35.33	33.57	-0.96	-2.71%	3722500
173	Colgate-Palmolive	74.99	75.3	74.11	0.46	0.62%	3720800
174	Invitation Homes	32.68	32.94	32.1	0.18	0.55%	3700300
175	CarMax	75.84	76.35	70.19	5.39	7.65%	3677400
176	Gen Digital	23.36	23.48	22.76	0.35	1.52%	3661400
177	Danaher Corporation	267.5	269.37	263.02	3.12	1.18%	3632800
178	MGM Resorts	41.91	42.07	40.69	0.50	1.21%	3614100
179	DuPont	74.14	74.79	72.86	0.19	0.26%	3593500
180	State Street Corporation	92.28	93.09	90.45	0.95	1.04%	3589400
181	Citizens Financial Group	43.66	44.03	42.9	0.34	0.78%	3586500
182	Fastenal	51.9	52.26	50.04	1.70	3.39%	3574400
183	Waste Management	154.41	155.66	148.55	-0.32	-0.21%	3564700
184	McDonald's	266.27	268.46	263.5	-1.13	-0.42%	3556700
185	Ingersoll Rand	55.66	56.17	54.85	-0.34	-0.61%	3450600
186	UnitedHealth Group	497	504.38	495.67	-2.19	-0.44%	3448100
187	C.H. Robinson	102.12	102.52	98.53	1.95	1.95%	3373100
188	Lowe's	213.56	215.14	204.39	5.31	2.55%	3363500
189	Adobe Inc.	383.92	386.72	366.8	13.58	3.67%	3357800
190	Cardinal Health	75.72	77.44	75.67	-1.53	-1.98%	3328000
191	FIS	76.79	77.28	74.51	1.75	2.33%	3317500
192	Bath & Body Works, Inc.	47.98	48.56	45.83	1.97	4.28%	3312600
193	Hess Corporation	144.24	149.57	140.58	-5.92	-3.94%	3311300
194	Realty Income	67.9	68.13	66.77	0.07	0.1%	3302400
195	American Electric Power	94.65	95.2	92.96	0.69	0.73%	3289800
196	News Corp (Class A)	20.72	20.75	19.9	0.46	2.27%	3252800
197	The Mosaic Company	49.86	50.14	48.72	0.32	0.65%	3248400
198	Take-Two Interactive	112.25	112.66	108.76	-0.98	-0.87%	3238800
199	Masco	54.35	54.99	52.93	1.15	2.16%	3233700
200	Caesars Entertainment	53.44	53.83	51	1.38	2.65%	3207800