2023년 2월 2일 S&P500 주식거래상위 TOP 200

 

순위	종목	종가	최고가	최저가	전일대비	등락률	거래량
1	Tesla, Inc.	188.27	196.75	182.61	6.86	3.78%	215660543
2	Meta Platforms	188.77	197.16	180.16	35.65	23.28%	149573876
3	Amazon	112.91	113.99	108.88	7.76	7.38%	134139056
4	Apple Inc.	150.82	151.18	148.17	5.39	3.71%	111127960
5	Ford Motor Company	14.32	14.6	14.03	0.53	3.84%	100745171
6	AMD	88.31	88.93	83.2	3.67	4.34%	96888071
7	Alphabet Inc. (Class A)	107.74	107.85	105.61	7.31	7.28%	65076124
8	Intel	30.19	30.3	28.8	1.12	3.85%	62000027
9	Carnival	12.04	12.26	11.47	0.70	6.17%	60696815
10	Nvidia	217.09	219.49	207	7.66	3.66%	56129742
11	Alphabet Inc. (Class C)	108.8	108.82	106.56	7.37	7.27%	43614563
12	Microsoft	264.6	264.69	257.25	11.85	4.69%	39731094
13	Pfizer	44.34	44.46	43.5	0.37	0.84%	35180921
14	AT&T	20.28	20.49	20.04	0.10	0.5%	34087948
15	Bank of America	36.13	36.38	35.44	0.21	0.58%	33685847
16	American Airlines Group	17.06	17.32	16.72	0.37	2.22%	31508214
17	Lumen Technologies	5.61	5.78	5.39	0.25	4.66%	30730056
18	General Motors	41.5	42.05	39.92	2.20	5.6%	28265396
19	Warner Bros. Discovery	15.92	16.04	15.44	0.56	3.65%	25179332
20	ExxonMobil	111.15	115.07	109.83	-3.59	-3.13%	24458314
21	Citigroup	52.22	53.23	51.72	0.07	0.13%	22305606
22	KeyCorp	20.05	20.3	19.78	0.25	1.26%	22093437
23	Comcast	41.11	41.15	39.73	1.14	2.85%	21295456
24	Norwegian Cruise Line Holdings	17.11	17.16	16.2	1.00	6.21%	20524634
25	Paramount Global	25.25	25.92	24.82	0.85	3.48%	20262677
26	PG&E Corporation	15.63	15.81	15.44	-0.01	-0.06%	20209370
27	Wells Fargo	47.23	47.56	46.43	-0.10	-0.21%	19031265
28	NextEra Energy	75.6	76.84	73.21	1.36	1.83%	18601641
29	Verizon	41.83	41.93	41.2	0.14	0.34%	18438596
30	Cisco	49.32	49.56	48.36	0.75	1.54%	17858049
31	Qualcomm	135.85	139.16	134.8	-2.61	-1.89%	17102313
32	Huntington Bancshares	15.5	15.6	15.16	0.28	1.84%	16912127
33	PayPal	86.96	88.62	84.65	4.05	4.88%	16880152
34	Schlumberger	52.29	55.26	51.97	-3.41	-6.12%	16828480
35	The Coca-Cola Company	60.28	61.02	59.91	-1.05	-1.71%	16771998
36	Merck & Co.	103.46	105.81	101.75	-3.52	-3.29%	16227468
37	Micron Technology	63.17	63.92	61.86	0.57	0.91%	15852792
38	CSX	32.64	32.88	31.66	1.05	3.32%	15782169
39	Freeport-McMoRan	43.71	44.94	42.82	-1.10	-2.45%	14550094
40	Viatris	12.19	12.25	12.02	-0.07	-0.57%	13518511
41	Halliburton	38.56	40.59	38.28	-2.28	-5.58%	13507309
42	Hewlett Packard Enterprise	16.41	16.52	16.18	0.30	1.86%	13329219
43	Kinder Morgan	18.45	18.52	18.24	0.08	0.44%	13114509
44	Disney	113.21	113.53	109.69	3.82	3.49%	13011713
45	Eli Lilly and Company	330.7	335.3	317	-11.87	-3.46%	12999007
46	Occidental Petroleum	62.47	63.39	61.53	-1.03	-1.62%	12933215
47	Charles Schwab Corporation	76.62	78.41	75.72	-1.63	-2.08%	12176780
48	Amcor	12.2	12.25	12.05	0.13	1.08%	12068819
49	JPMorgan Chase	138.94	140.46	138	-0.65	-0.47%	11802835
50	Texas Instruments	184.72	185.45	175.75	2.62	1.44%	11657654
51	Applied Materials	124.26	124.92	120.4	5.25	4.41%	11175703
52	CVS Health	86.18	86.97	85.46	-1.31	-1.5%	11156393
53	UnitedHealth Group	470.83	495	463.89	-26.17	-5.27%	11151843
54	Morgan Stanley	99.21	100.27	97.96	1.02	1.04%	11116833
55	United Airlines Holdings	52.31	52.34	50.34	2.09	4.16%	11011399
56	Gilead Sciences	81.39	82.5	80.48	-2.61	-3.11%	10867235
57	Marathon Oil	26.19	26.76	25.8	-0.59	-2.2%	10663639
58	Salesforce	174.64	178.84	172.9	2.82	1.64%	10652731
59	Boston Scientific	48.07	48.19	47.1	0.53	1.11%	10619133
60	Bristol Myers Squibb	72.77	72.88	69.8	1.54	2.16%	10481799
61	Chevron Corporation	169.01	171.46	166.84	-2.35	-1.37%	10457192
62	Match Group	52.57	53.26	49.46	1.16	2.26%	10349808
63	ConocoPhillips	111.3	114.81	109.76	-6.40	-5.44%	10273519
64	Johnson & Johnson	165.54	166.22	162.82	0.62	0.38%	10089263
65	Altria	46.97	47.51	46.63	-0.57	-1.2%	9915884
66	American International Group	59.03	61.1	58.45	-2.20	-3.59%	9786520
67	Starbucks	109.15	110.83	108	-0.84	-0.76%	9722159
68	Delta Air Lines	39.9	40.34	39.51	0.01	0.03%	9546920
69	Invesco	20.21	20.56	19.16	1.29	6.82%	9456955
70	Coterra	24.73	25.14	24.4	0.19	0.77%	9428178
71	Centene Corporation	72.57	74.6	71.94	-2.57	-3.42%	9383659
72	TJX Companies	80.39	82.54	80.26	-2.03	-2.46%	9314404
73	ON Semiconductor	82.12	82.22	78.14	4.28	5.5%	9214763
74	Southwest Airlines	36.82	37.31	35.53	1.19	3.34%	9044808
75	Baxter International	47.01	47.23	46	0.73	1.58%	8985260
76	Microchip Technology	84.53	84.95	82.02	3.37	4.15%	8867692
77	Exelon	41.89	42.95	41.79	-0.41	-0.97%	8787150
78	Kraft Heinz	39.99	40.15	39.71	-0.55	-1.36%	8761934
79	Devon Energy	60.95	62.06	60	-0.94	-1.52%	8747716
80	T-Mobile US	146.95	150.18	145.79	-4.02	-2.66%	8661607
81	MetLife	69.71	73.18	68.68	-2.97	-4.09%	8329370
82	Corteva	62	62.98	61.06	-2.48	-3.85%	8282899
83	Oracle Corporation	89.38	91.22	88.94	-0.67	-0.74%	8072123
84	Williams Companies	32.21	32.26	31.48	0.35	1.1%	8033157
85	General Mills	75.9	77	75.21	-2.09	-2.68%	7882299
86	Netflix	366.89	368.32	358.43	4.90	1.35%	7829881
87	Synchrony Financial	37.79	37.87	35.41	2.48	7.02%	7699900
88	General Electric	83.94	84.03	81.9	1.62	1.97%	7596933
89	Baker Hughes	31.39	31.96	30.93	-0.60	-1.88%	7443530
90	Newmont	52.43	54.48	51.86	-1.76	-3.25%	7244265
91	Visa Inc.	229.56	234.3	228.37	-1.34	-0.58%	7187010
92	Honeywell	207.38	208.22	197.77	0.66	0.32%	7083563
93	Fastenal	55.29	55.34	52.19	3.39	6.53%	7056500
94	Medtronic	87.58	87.85	85.71	1.81	2.11%	6940080
95	American Express	173.13	175.22	171.1	-0.48	-0.28%	6893232
96	VF Corporation	31.14	32.13	30.94	-0.50	-1.58%	6850630
97	Mondelez International	66.66	66.79	65.8	-0.07	-0.1%	6773133
98	Fifth Third Bank	37.85	38.06	36.85	1.07	2.91%	6693090
99	Juniper Networks	31.45	31.69	30.91	0.46	1.48%	6682953
100	EQT	31.84	32.71	31.26	0.21	0.66%	6677074
101	Las Vegas Sands	57.4	59.22	57.02	-1.52	-2.58%	6675536
102	Host Hotels & Resorts	19.23	19.33	18.86	0.43	2.29%	6613103
103	Truist	50.39	50.57	49.5	0.76	1.53%	6484079
104	Dominion Energy	62	63.54	61.94	-1.10	-1.74%	6472432
105	Fortinet	53.85	54.33	53.01	0.76	1.42%	6450026
106	Procter & Gamble	142.17	142.71	141.21	-1.02	-0.71%	6443445
107	BNY Mellon	50.17	51.1	49.88	-0.63	-1.24%	6430424
108	Vici Properties	34.55	35.07	34.23	0.08	0.23%	6424705
109	Dish Network	15.6	15.96	15.18	0.67	4.49%	6386528
110	Johnson Controls	64.57	66.36	64.51	-1.79	-2.7%	6352212
111	Electronic Arts	115.99	117.51	114.11	-0.77	-0.66%	6351733
112	Walgreens Boots Alliance	37.71	37.96	37.17	0.53	1.43%	6322974
113	eBay	51.66	52.22	50.69	1.26	2.5%	6305617
114	Marathon Petroleum	119.9	122.83	118.09	-3.07	-2.5%	6274971
115	Keurig Dr Pepper	35.21	35.3	34.84	-0.13	-0.37%	6174306
116	AbbVie	144.84	145.83	143.44	-1.76	-1.2%	6135281
117	Franklin Templeton	33.82	34.37	32.42	1.81	5.65%	6113924
118	IBM	136.39	136.72	134.85	1.30	0.96%	6076823
119	Raytheon Technologies	96.96	98.42	96.58	-1.46	-1.48%	6033826
120	Boeing	209.34	215.29	208.31	-5.41	-2.52%	6030771
121	HP Inc.	30.79	31.02	30	0.92	3.08%	5996950
122	Walmart	143.62	144.86	142.94	-1.05	-0.73%	5908737
123	CenterPoint Energy	29.78	30.41	29.62	-0.32	-1.06%	5898722
124	Regions Financial Corporation	23.95	24.33	23.66	0.17	0.71%	5898693
125	Cognizant	70.66	70.86	69.25	1.82	2.64%	5871030
126	FirstEnergy	41	41.76	40.9	-0.14	-0.34%	5867339
127	U.S. Bank	49.15	49.65	48.94	-0.07	-0.14%	5847714
128	ADM	82.31	83	81.09	-1.06	-1.27%	5728776
129	PepsiCo	169.97	170.56	168.51	-1.59	-0.93%	5650180
130	Aflac	68.9	73.56	68.36	-4.38	-5.98%	5566573
131	AES Corporation	26.52	27.06	26.43	-0.28	-1.04%	5524367
132	Ball Corporation	60.89	62.14	54.21	2.45	4.19%	5522811
133	APA Corporation	42.36	43.32	41.76	-1.04	-2.4%	5473843
134	Edwards Lifesciences	84.51	84.85	81.75	3.03	3.72%	5451687
135	Caterpillar Inc.	244.9	249.53	241.8	-4.64	-1.86%	5395443
136	Western Digital	44.58	45.24	43.32	1.26	2.91%	5382018
137	Amgen	246.53	246.57	236.37	0.12	0.05%	5353833
138	Kimco Realty	23.07	23.27	22.69	0.54	2.4%	5224195
139	Nike, Inc.	129.06	131.31	127.86	-0.44	-0.34%	5212755
140	Capital One	121.82	123.09	117.51	5.49	4.72%	5135355
141	Abbott	112.25	112.36	110.9	0.43	0.38%	5049333
142	WestRock	35.47	36.1	34.51	1.20	3.5%	5041969
143	Cardinal Health	76.28	78.96	74.6	0.56	0.74%	5032743
144	United Parcel Service	191.29	193.71	186.02	6.31	3.41%	4995540
145	Emerson Electric	91.48	91.67	90.55	-0.14	-0.15%	4924899
146	3M	120.29	120.85	115.51	4.43	3.82%	4912547
147	Colgate-Palmolive	73.73	74.2	73.31	-1.26	-1.68%	4843460
148	Corning Inc.	36.29	36.33	34.98	1.01	2.86%	4777091
149	Home Depot (The)	339.79	341.47	332.69	11.70	3.57%	4775078
150	C.H. Robinson	104.38	108.05	97.31	2.26	2.21%	4757157
151	Kroger	44.97	45.28	44.56	-0.21	-0.46%	4741702
152	Arista Networks	133.44	134.45	130.98	2.92	2.24%	4740073
153	PPL Corporation	29.39	30.04	29.34	-0.22	-0.74%	4730985
154	Dow Inc.	59.95	60.42	59.54	-0.27	-0.45%	4723653
155	Activision Blizzard	77.11	77.39	76.07	0.41	0.53%	4689325
156	The Interpublic Group of Companies	38.77	38.9	37.21	1.70	4.59%	4665906
157	Phillips 66	98.98	99	96.34	0.99	1.01%	4661834
158	Southern Company	68.62	69.21	67.49	-0.24	-0.35%	4641813
159	CarMax	79.32	80.92	77.07	3.48	4.59%	4545311
160	Conagra Brands	36.26	36.5	36.09	-0.65	-1.76%	4489025
161	Weyerhaeuser	35.71	36	35.38	0.70	2.0%	4436742
162	Align Technology	359.88	368.87	332.6	77.35	27.38%	4434710
163	Lincoln Financial	36.1	36.5	34.7	1.63	4.73%	4416922
164	Enphase	227.7	235.9	222.22	0.56	0.25%	4401144
165	Philip Morris International	103.51	104.78	102.82	-1.88	-1.78%	4378703
166	International Paper	41.53	41.6	40.83	0.68	1.66%	4355880
167	FIS	77.81	79.32	77.28	1.02	1.33%	4254159
168	Analog Devices	179.3	180.05	176.19	2.71	1.53%	4203204
169	Pentair	60.21	60.85	58.09	2.59	4.49%	4196500
170	Valero Energy	133.05	135.38	130.84	-3.18	-2.33%	4165510
171	MGM Resorts	41.39	42.33	41	-0.52	-1.24%	4127256
172	Stanley Black & Decker	95.89	96.89	90.1	4.73	5.19%	4115475
173	Royal Caribbean Group	69.34	70.07	67.6	2.07	3.08%	4111168
174	Lowe's	221.56	223.31	215.98	8.00	3.75%	4062738
175	Gen Digital	23.57	23.74	23.25	0.21	0.9%	4030352
176	Chubb Limited	210.17	212.62	201.73	-3.27	-1.53%	4024711
177	Adobe Inc.	392.23	402.01	388.88	8.31	2.16%	4010841
178	Target Corporation	181.02	181.7	176.9	3.94	2.22%	3999771
179	Moderna	176.35	176.68	170.52	2.05	1.18%	3982281
180	Carrier Global	47.13	47.49	46.54	0.99	2.15%	3979052
181	EOG Resources	124.75	127.11	123.09	-2.54	-2.0%	3928625
182	Healthpeak	28.24	28.43	27.6	0.82	2.99%	3921872
183	Sysco	77.13	77.79	75.6	-0.79	-1.01%	3885423
184	T. Rowe Price	128.75	132.47	121.96	8.71	7.26%	3879114
185	The Mosaic Company	50.85	51.07	49.69	0.99	1.99%	3872673
186	FedEx	214.5	217.38	209.28	12.39	6.13%	3834306
187	Fiserv	107.6	110.02	107.21	-0.56	-0.52%	3814917
188	NRG Energy	34.95	35.47	34.62	0.35	1.01%	3803613
189	Etsy	148.2	148.23	142.14	8.62	6.18%	3766959
190	McDonald's	263.21	265.98	262.02	-3.06	-1.15%	3734635
191	Fortive	67.81	68.56	65.89	1.94	2.95%	3719292
192	Qorvo	106.97	110.26	102.6	-6.56	-5.78%	3688458
193	Tapestry, Inc.	46.37	47.48	45.9	-0.25	-0.54%	3676529
194	The Estée Lauder Companies	268.41	283.62	265.69	-12.39	-4.41%	3665662
195	Duke Energy	102.04	103.83	102	-0.50	-0.49%	3642209
196	Seagate Technology	72.37	73.73	70.61	1.88	2.67%	3592105
197	DXC Technology	29.59	30.27	28.56	0.75	2.6%	3585637
198	Progressive Corporation	134.97	137.58	131.52	-3.01	-2.18%	3550236
199	Citizens Financial Group	44.46	44.78	43.72	0.80	1.83%	3548780
200	Waste Management	150.34	153.31	149	-4.07	-2.64%	3525972