2023년 2월 2일 S&P500 급등종목 TOP 200

 

순위	종목	종가	최고가	최저가	전일대비	등락률	거래량
1	Align Technology	359.88	368.87	332.6	77.35	27.38%	4434710
2	Meta Platforms	188.77	197.16	180.16	35.65	23.28%	149573876
3	W. W. Grainger	675.57	676.12	628.18	77.52	12.96%	979281
4	EPAM Systems	379.34	380.24	360.29	26.57	7.53%	603875
5	Amazon	112.91	113.99	108.88	7.76	7.38%	134139056
6	Alphabet Inc. (Class A)	107.74	107.85	105.61	7.31	7.28%	65076124
7	Alphabet Inc. (Class C)	108.8	108.82	106.56	7.37	7.27%	43614563
8	T. Rowe Price	128.75	132.47	121.96	8.71	7.26%	3879114
9	Synchrony Financial	37.79	37.87	35.41	2.48	7.02%	7699900
10	Invesco	20.21	20.56	19.16	1.29	6.82%	9456955
11	Fastenal	55.29	55.34	52.19	3.39	6.53%	7056500
12	SVB Financial	333.5	347.99	321.65	20.12	6.42%	2127118
13	Norwegian Cruise Line Holdings	17.11	17.16	16.2	1.00	6.21%	20524634
14	Etsy	148.2	148.23	142.14	8.62	6.18%	3766959
15	Carnival	12.04	12.26	11.47	0.70	6.17%	60696815
16	FedEx	214.5	217.38	209.28	12.39	6.13%	3834306
17	Pool Corporation	422.17	423.97	404.74	24.03	6.04%	688474
18	Dentsply Sirona	39.66	39.72	38	2.18	5.82%	2169229
19	Signature Bank	143.17	149.72	139.75	7.67	5.66%	2050742
20	Franklin Templeton	33.82	34.37	32.42	1.81	5.65%	6113924
21	General Motors	41.5	42.05	39.92	2.20	5.6%	28265396
22	ON Semiconductor	82.12	82.22	78.14	4.28	5.5%	9214763
23	Boston Properties	78.37	79.42	74.79	3.98	5.35%	1852391
24	Stanley Black & Decker	95.89	96.89	90.1	4.73	5.19%	4115475
25	Hasbro	63.25	63.99	60.09	3.01	5.0%	2527716
26	Zebra Technologies	344.7	351.74	335.81	16.07	4.89%	787399
27	PayPal	86.96	88.62	84.65	4.05	4.88%	16880152
28	Teleflex	262.22	265.24	250.09	12.04	4.81%	457775
29	Omnicom Group	91.83	92.09	88.78	4.20	4.79%	2820660
30	Lincoln Financial	36.1	36.5	34.7	1.63	4.73%	4416922
31	Capital One	121.82	123.09	117.51	5.49	4.72%	5135355
32	Charles River Laboratories	259.92	260.52	250	11.71	4.72%	769655
33	Microsoft	264.6	264.69	257.25	11.85	4.69%	39731094
34	Lumen Technologies	5.61	5.78	5.39	0.25	4.66%	30730056
35	Alexandria Real Estate Equities	170.82	172.65	164.94	7.55	4.62%	1047135
36	The Interpublic Group of Companies	38.77	38.9	37.21	1.70	4.59%	4665906
37	Illinois Tool Works	250.54	253.37	244.87	10.99	4.59%	2288859
38	CarMax	79.32	80.92	77.07	3.48	4.59%	4545311
39	Expeditors International	118.87	119.9	113.43	5.21	4.58%	2721615
40	Pentair	60.21	60.85	58.09	2.59	4.49%	4196500
41	Dish Network	15.6	15.96	15.18	0.67	4.49%	6386528
42	Applied Materials	124.26	124.92	120.4	5.25	4.41%	11175703
43	Idexx Laboratories	504.22	504.47	486.04	21.02	4.35%	865755
44	AMD	88.31	88.93	83.2	3.67	4.34%	96888071
45	Masco	56.69	57.13	54.96	2.34	4.31%	2713426
46	Essex Property Trust	236.93	238.43	230	9.72	4.28%	527379
47	F5, Inc.	156.69	159.95	151.42	6.34	4.22%	1213074
48	Extra Space Storage	165.11	166.32	160.46	6.67	4.21%	704214
49	Ball Corporation	60.89	62.14	54.21	2.45	4.19%	5522811
50	United Airlines Holdings	52.31	52.34	50.34	2.09	4.16%	11011399
51	Microchip Technology	84.53	84.95	82.02	3.37	4.15%	8867692
52	Hershey's	234.42	235.4	225.95	9.12	4.05%	2014205
53	CBRE Group	88.54	89.48	85.73	3.37	3.96%	1552348
54	Illumina	224.94	225.38	218.37	8.42	3.89%	1145746
55	Intuitive Surgical	260.9	261.95	252.9	9.71	3.87%	2192071
56	Intel	30.19	30.3	28.8	1.12	3.85%	62000027
57	Ford Motor Company	14.32	14.6	14.03	0.53	3.84%	100745171
58	Trane Technologies	185.65	187.73	180.47	6.85	3.83%	2377715
59	3M	120.29	120.85	115.51	4.43	3.82%	4912547
60	Intuit	452.16	457.94	443.39	16.61	3.81%	1915013
61	West Pharmaceutical Services	281.88	283.51	275	10.29	3.79%	942192
62	Tesla, Inc.	188.27	196.75	182.61	6.86	3.78%	215660543
63	Invitation Homes	33.91	34.05	33.06	1.23	3.76%	3015907
64	Lowe's	221.56	223.31	215.98	8.00	3.75%	4062738
65	Edwards Lifesciences	84.51	84.85	81.75	3.03	3.72%	5451687
66	Apple Inc.	150.82	151.18	148.17	5.39	3.71%	111127960
67	Accenture	294.1	295.77	286.86	10.50	3.7%	2715929
68	UDR, Inc.	44.41	44.88	43.33	1.58	3.69%	2594707
69	ServiceNow	491.27	494.62	479.46	17.46	3.69%	2293606
70	PerkinElmer	144.38	145.35	139.93	5.11	3.67%	853856
71	Equity Residential	66.35	67.05	64.66	2.35	3.67%	2229875
72	Nvidia	217.09	219.49	207	7.66	3.66%	56129742
73	Warner Bros. Discovery	15.92	16.04	15.44	0.56	3.65%	25179332
74	TE Connectivity	134.95	135.04	131.36	4.75	3.65%	2555363
75	Robert Half	88.71	89.1	85.66	3.12	3.65%	1327469
76	AvalonBay Communities	184.5	185.78	179.64	6.48	3.64%	856005
77	News Corp (Class B)	21.67	21.86	21.04	0.76	3.63%	620438
78	News Corp (Class A)	21.47	21.69	20.89	0.75	3.62%	2987151
79	Home Depot (The)	339.79	341.47	332.69	11.70	3.57%	4775078
80	Monolithic Power Systems	473.96	479.58	461.39	16.19	3.54%	588478
81	Catalent	56.64	57.96	55.43	1.92	3.51%	3362326
82	WestRock	35.47	36.1	34.51	1.20	3.5%	5041969
83	Disney	113.21	113.53	109.69	3.82	3.49%	13011713
84	Generac	130.96	133	125.86	4.42	3.49%	2150616
85	Paramount Global	25.25	25.92	24.82	0.85	3.48%	20262677
86	Mohawk Industries	127.76	130.63	124.57	4.27	3.46%	786868
87	Aptiv	118.68	122.28	114.08	3.93	3.42%	3494838
88	Paycom	352.41	362.36	349.17	11.64	3.42%	567836
89	Fleetcor	221.68	224.34	216.51	7.30	3.41%	817857
90	United Parcel Service	191.29	193.71	186.02	6.31	3.41%	4995540
91	Charter Communications	412.25	415.29	399.89	13.57	3.4%	1163933
92	Mid-America Apartment Communities	174.11	174.88	168.53	5.67	3.37%	1086148
93	Alaska Air Group	53.58	53.86	51.96	1.74	3.36%	1790647
94	Southwest Airlines	36.82	37.31	35.53	1.19	3.34%	9044808
95	CSX	32.64	32.88	31.66	1.05	3.32%	15782169
96	Teradyne	111.54	112.06	109.41	3.55	3.29%	2209667
97	Digital Realty	119.92	122.43	117.57	3.77	3.25%	2937070
98	Lennar	108.08	109.28	106.43	3.39	3.24%	3106964
99	PulteGroup	60.27	60.89	58.97	1.83	3.13%	3503785
100	Royal Caribbean Group	69.34	70.07	67.6	2.07	3.08%	4111168
101	HP Inc.	30.79	31.02	30	0.92	3.08%	5996950
102	IQVIA	240.65	241.86	235.79	7.16	3.07%	1219319
103	D.R. Horton	102.94	104.14	101.25	3.04	3.04%	3052893
104	Snap-on	257.97	259.55	251.85	7.60	3.04%	751847
105	Expedia Group	121.45	124.94	119.09	3.55	3.01%	3417390
106	Healthpeak	28.24	28.43	27.6	0.82	2.99%	3921872
107	Steris	220.86	221.9	213.85	6.37	2.97%	706324
108	Ansys	282.5	284.79	277.04	8.11	2.96%	560143
109	Fortive	67.81	68.56	65.89	1.94	2.95%	3719292
110	Ceridian	77.99	79.29	76.59	2.23	2.94%	1485811
111	Rockwell Automation	291.16	292.99	282.81	8.29	2.93%	998855
112	Fifth Third Bank	37.85	38.06	36.85	1.07	2.91%	6693090
113	Allstate	131.89	132.1	123.08	3.73	2.91%	3411578
114	Western Digital	44.58	45.24	43.32	1.26	2.91%	5382018
115	NetApp	69.05	69.75	67.5	1.94	2.89%	2243008
116	Corning Inc.	36.29	36.33	34.98	1.01	2.86%	4777091
117	Comcast	41.11	41.15	39.73	1.14	2.85%	21295456
118	International Flavors & Fragrances	116.7	116.96	112.92	3.19	2.81%	1943449
119	Prologis	134.49	136.67	131.77	3.59	2.74%	3111506
120	Autodesk	228.22	232.15	225.89	6.03	2.71%	1823739
121	Parker Hannifin	337.55	344.92	335.21	8.86	2.7%	1700600
122	Equifax	230.65	234.14	227.66	6.03	2.68%	1231110
123	First Republic Bank	147	147.68	143.48	3.82	2.67%	1722881
124	Seagate Technology	72.37	73.73	70.61	1.88	2.67%	3592105
125	Union Pacific Corporation	213.41	214.89	206.95	5.48	2.64%	3444774
126	Cognizant	70.66	70.86	69.25	1.82	2.64%	5871030
127	Sealed Air	56.22	56.43	54.7	1.44	2.63%	1089433
128	Tyler Technologies	345.29	347.48	340.44	8.83	2.62%	371857
129	DXC Technology	29.59	30.27	28.56	0.75	2.6%	3585637
130	Ventas	53	53.15	52.01	1.34	2.59%	1796404
131	Trimble Inc.	61.71	62.01	60.88	1.52	2.53%	974575
132	MSCI	568.44	572.5	558.89	13.92	2.51%	898142
133	eBay	51.66	52.22	50.69	1.26	2.5%	6305617
134	Paychex	120.6	120.92	117.78	2.89	2.46%	2430116
135	Norfolk Southern Railway	254.84	255.9	247.67	6.05	2.43%	1112254
136	Kimco Realty	23.07	23.27	22.69	0.54	2.4%	5224195
137	Henry Schein	89.08	89.72	86.55	2.02	2.32%	1232451
138	Ecolab	159.32	159.57	156.07	3.59	2.31%	1523226
139	Crown Castle	152.54	153.93	150.15	3.43	2.3%	1624811
140	SBA Communications	308.09	309.52	297.61	6.92	2.3%	813065
141	Host Hotels & Resorts	19.23	19.33	18.86	0.43	2.29%	6613103
142	Dollar Tree	157.02	157.92	152.63	3.48	2.27%	3255483
143	Martin Marietta Materials	370.23	374.4	363.41	8.22	2.27%	387458
144	Match Group	52.57	53.26	49.46	1.16	2.26%	10349808
145	Chipotle Mexican Grill	1689.67	1702.36	1666.03	37.11	2.25%	302452
146	Arista Networks	133.44	134.45	130.98	2.92	2.24%	4740073
147	Cummins	256.51	257.54	248.77	5.60	2.23%	1510400
148	American Airlines Group	17.06	17.32	16.72	0.37	2.22%	31508214
149	Target Corporation	181.02	181.7	176.9	3.94	2.22%	3999771
150	Simon Property Group	131.79	133.08	129.51	2.86	2.22%	2013614
151	C.H. Robinson	104.38	108.05	97.31	2.26	2.21%	4757157
152	Take-Two Interactive	114.72	114.73	112.07	2.47	2.2%	2889405
153	Fox Corporation (Class B)	32.71	32.94	31.98	0.70	2.19%	709015
154	Bristol Myers Squibb	72.77	72.88	69.8	1.54	2.16%	10481799
155	Adobe Inc.	392.23	402.01	388.88	8.31	2.16%	4010841
156	Carrier Global	47.13	47.49	46.54	0.99	2.15%	3979052
157	Medtronic	87.58	87.85	85.71	1.81	2.11%	6940080
158	Camden Property Trust	126.31	127.6	124.73	2.56	2.07%	1164663
159	Packaging Corporation of America	145.09	145.44	141.3	2.94	2.07%	895622
160	Lam Research	541.04	548.67	530.05	10.78	2.03%	1984369
161	Eastman Chemical Company	91.48	92.21	89.55	1.81	2.02%	1010529
162	Nordson Corporation	250.99	251.26	247.06	4.98	2.02%	254929
163	Hologic	84.44	85.21	81.72	1.66	2.01%	3189494
164	Equinix	752.98	762.51	742.78	14.85	2.01%	442526
165	Weyerhaeuser	35.71	36	35.38	0.70	2.0%	4436742
166	The Mosaic Company	50.85	51.07	49.69	0.99	1.99%	3872673
167	General Electric	83.94	84.03	81.9	1.62	1.97%	7596933
168	Vulcan Materials Company	187.52	189.07	184.39	3.63	1.97%	1018685
169	Best Buy	91.42	93.32	90.57	1.77	1.97%	2892974
170	Fox Corporation (Class A)	34.98	35.27	34.2	0.67	1.95%	1849556
171	LabCorp	254.99	256.01	247.35	4.85	1.94%	847414
172	Moody's Corporation	329.49	335.91	326.2	6.22	1.92%	1196868
173	Akamai	91.28	91.77	89.82	1.70	1.9%	1032975
174	Zoetis	171	171.26	166.71	3.19	1.9%	2620220
175	Iron Mountain	56.63	57.21	56.03	1.04	1.87%	1444150
176	Welltower	76.27	76.72	74.82	1.39	1.86%	1887251
177	Hewlett Packard Enterprise	16.41	16.52	16.18	0.30	1.86%	13329219
178	Garmin	102.98	104.36	102.11	1.87	1.85%	1140018
179	Huntington Bancshares	15.5	15.6	15.16	0.28	1.84%	16912127
180	Waters Corporation	344.24	346.98	339.24	6.21	1.84%	313027
181	Discover Financial	117.95	119.24	116.43	2.12	1.83%	3374317
182	PPG Industries	134.43	134.94	130.25	2.42	1.83%	1271237
183	NextEra Energy	75.6	76.84	73.21	1.36	1.83%	18601641
184	Citizens Financial Group	44.46	44.78	43.72	0.80	1.83%	3548780
185	Federal Realty	114.08	115.08	112.83	2.04	1.82%	644025
186	Public Storage	311.46	315.88	308.41	5.52	1.8%	547839
187	Nasdaq, Inc.	60.57	60.64	59.64	1.07	1.8%	2300194
188	Zions Bancorporation	54.29	54.83	53.53	0.90	1.69%	1082643
189	CooperCompanies	362.53	371.76	358.23	5.95	1.67%	430972
190	Newell Brands	16.47	16.75	16.26	0.27	1.67%	3237776
191	International Paper	41.53	41.6	40.83	0.68	1.66%	4355880
192	Salesforce	174.64	178.84	172.9	2.82	1.64%	10652731
193	Molson Coors Beverage Company	54.18	54.23	52.74	0.87	1.63%	1999079
194	Dover Corporation	159.12	160.66	157.65	2.52	1.61%	1227872
195	S&P Global	383.16	388.42	379.89	5.98	1.59%	1266501
196	FactSet	433.3	436.54	427.78	6.75	1.58%	171571
197	Pinnacle West	77.74	78.23	76.28	1.21	1.58%	959974
198	Baxter International	47.01	47.23	46	0.73	1.58%	8985260
199	Textron	75.73	76.1	74.15	1.18	1.58%	1863173
200	Whirlpool Corporation	158.95	160.74	157.21	2.45	1.57%	1189241