2023년 2월 3일 S&P500 주식거래상위 TOP 200

 

순위	종목	종가	최고가	최저가	전일대비	등락률	거래량
1	Tesla, Inc.	189.98	199	183.69	1.71	0.91%	231684200
2	Ford Motor Company	13.23	13.61	12.78	-1.09	-7.61%	165357500
3	Apple Inc.	154.5	157.38	147.83	3.68	2.44%	154279900
4	Amazon	103.39	108.78	102.52	-9.52	-8.43%	144173400
5	Meta Platforms	186.53	196.77	182.89	-2.24	-1.19%	76733100
6	AMD	86.09	88.8	85.83	-2.22	-2.51%	66525400
7	Alphabet Inc. (Class A)	104.78	107.81	102.58	-2.96	-2.75%	65283500
8	Intel	30.32	31.17	29.53	0.13	0.43%	57580100
9	Lumen Technologies	5.26	5.5	5.19	-0.35	-6.24%	43018700
10	Nvidia	211	217.45	207.89	-6.09	-2.81%	42892500
11	Bank of America	36.43	36.76	35.9	0.30	0.83%	37396600
12	Alphabet Inc. (Class C)	105.22	108.02	103.3	-3.58	-3.29%	36805900
13	Carnival	11.8	12.15	11.68	-0.24	-1.99%	35920500
14	AT&T	19.83	20.26	19.77	-0.45	-2.22%	31594200
15	Microsoft	258.35	264.2	257.1	-6.25	-2.36%	29062300
16	Pfizer	44.06	44.39	43.88	-0.28	-0.63%	23731000
17	American Airlines Group	17.02	17.22	16.85	-0.04	-0.23%	22073100
18	Warner Bros. Discovery	15.42	15.86	15.26	-0.50	-3.14%	20683200
19	Comcast	39.97	40.86	39.8	-1.14	-2.77%	20404400
20	ExxonMobil	111.92	114.11	111.56	0.77	0.69%	20216500
21	Citigroup	50.95	51.54	50.53	-0.76	-1.47%	20029800
22	General Motors	41.13	41.99	40.31	-0.37	-0.89%	18564600
23	Verizon	41.51	41.97	41.14	-0.32	-0.77%	18312200
24	Cisco	48.63	49.3	48.51	-0.69	-1.4%	17974900
25	Occidental Petroleum	61.24	64.02	61.01	-1.23	-1.97%	17831200
26	Wells Fargo	47.58	48.04	46.95	0.35	0.74%	17346300
27	The Coca-Cola Company	59.83	60.42	59.23	-0.45	-0.75%	15398300
28	Starbucks	104.3	106.44	103.04	-4.85	-4.44%	15194200
29	PayPal	85.52	87.84	85.2	-1.44	-1.66%	14775200
30	Kinder Morgan	18.28	18.64	18.22	-0.17	-0.92%	13963200
31	ConocoPhillips	108.11	112.39	107.76	-3.19	-2.87%	13502000
32	PG&E Corporation	15.55	15.61	15.37	-0.08	-0.51%	13304600
33	Qualcomm	135.02	138.4	128.57	-0.83	-0.61%	13182800
34	Freeport-McMoRan	43.16	44.78	42.96	-0.55	-1.26%	13158200
35	Boston Scientific	48.5	48.87	47.87	0.43	0.89%	13028500
36	Huntington Bancshares	15.45	15.57	15.35	-0.05	-0.32%	12975700
37	Gilead Sciences	84.5	86.97	83.62	3.11	3.82%	12851900
38	Halliburton	38.57	39.47	37.92	0.01	0.03%	12718100
39	Disney	110.71	113.14	110.37	-2.50	-2.21%	12465100
40	Micron Technology	62.41	63.79	61.9	-0.76	-1.2%	12179400
41	Norwegian Cruise Line Holdings	16.57	17.09	16.42	-0.54	-3.16%	12023500
42	NextEra Energy	74.67	75.44	73.67	-0.93	-1.23%	11671100
43	KeyCorp	20.02	20.24	19.83	-0.03	-0.15%	11609000
44	JPMorgan Chase	141.09	142.33	138.13	2.15	1.55%	11500400
45	Merck & Co.	102.94	103.79	102.48	-0.52	-0.5%	11210300
46	Marathon Oil	26.03	26.86	25.99	-0.16	-0.61%	10742700
47	Schlumberger	52.64	54.67	52.55	0.35	0.67%	10734700
48	Altria	46.91	47.07	46.43	-0.06	-0.13%	10245100
49	Bristol Myers Squibb	74.45	74.47	72.61	1.68	2.31%	10211300
50	Newmont	49.85	51.3	49.57	-2.58	-4.92%	9742700
51	Hewlett Packard Enterprise	16.33	16.54	16.24	-0.08	-0.49%	9682000
52	CSX	32.27	32.7	32.22	-0.37	-1.13%	9577000
53	Charles Schwab Corporation	79.02	80.19	76.74	2.40	3.13%	9523200
54	Host Hotels & Resorts	19.07	19.42	18.95	-0.16	-0.83%	9431200
55	Netflix	365.9	379.43	359	-0.99	-0.27%	9397000
56	Baker Hughes	31.37	31.84	31.11	0.17	0.54%	9233900
57	TJX Companies	80.52	81.08	79.81	0.13	0.16%	9091000
58	Microchip Technology	85.34	87.76	83.51	0.81	0.96%	8935100
59	ON Semiconductor	80.89	83.25	79.4	-1.23	-1.5%	8472800
60	Chevron Corporation	169.45	171.55	168.49	0.44	0.26%	8402800
61	Amcor	12.03	12.19	12	-0.17	-1.39%	8326300
62	Delta Air Lines	39.58	40.01	39.29	-0.32	-0.8%	8278100
63	Gen Digital	21.3	23.21	21.1	-2.27	-9.63%	8017200
64	Dominion Energy	60.25	61.8	59.09	-1.75	-2.82%	7882100
65	Juniper Networks	30.73	31.24	30.55	-0.72	-2.29%	7508500
66	Williams Companies	32.08	32.44	32	-0.13	-0.4%	7436800
67	Cognizant	68.22	69.44	65.99	-2.44	-3.45%	7388400
68	Paramount Global	24.6	25.17	24.41	-0.65	-2.57%	7277900
69	CVS Health	85.77	87.6	85.61	-0.41	-0.48%	7251900
70	BNY Mellon	50.23	50.74	49.78	0.06	0.12%	7106600
71	Viatris	12.18	12.26	12.1	-0.01	-0.08%	7055700
72	Keurig Dr Pepper	35.15	35.32	34.51	-0.06	-0.17%	7050800
73	FirstEnergy	39.52	41.09	39.3	-1.48	-3.61%	6980800
74	Exelon	40.9	41.6	40.09	-0.99	-2.36%	6980200
75	United Airlines Holdings	51.12	52.13	50.96	-1.19	-2.27%	6956800
76	Morgan Stanley	99.43	100.18	98.07	0.22	0.22%	6948600
77	Coterra	24.26	25.06	24.23	-0.47	-1.9%	6873900
78	Johnson & Johnson	164.61	166.34	163.89	-0.93	-0.56%	6867900
79	American International Group	58.75	59.28	58.17	-0.28	-0.47%	6736100
80	U.S. Bank	49.3	49.62	48.71	0.15	0.31%	6579400
81	Devon Energy	60.85	62.54	60.77	-0.10	-0.16%	6561900
82	AbbVie	145.2	146.8	144.7	0.36	0.25%	6543900
83	Truist	50.09	50.52	49.67	-0.30	-0.6%	6504900
84	Salesforce	171.04	175.08	169.86	-3.60	-2.06%	6481300
85	Match Group	48.45	50.94	48.24	-4.12	-7.84%	6381200
86	Mondelez International	65.91	66.87	65.52	-0.75	-1.13%	6271300
87	Invesco	20.04	20.48	19.77	-0.17	-0.84%	6230900
88	Franklin Templeton	33.27	33.82	32.99	-0.55	-1.63%	6204000
89	Kraft Heinz	39.38	40.18	39.22	-0.61	-1.53%	6196100
90	Regions Financial Corporation	24	24.2	23.79	0.05	0.21%	6160700
91	Applied Materials	119.98	123.67	119.61	-4.28	-3.44%	6156500
92	Procter & Gamble	142.61	143.38	141.17	0.44	0.31%	5993100
93	Walgreens Boots Alliance	37.09	37.75	36.92	-0.62	-1.64%	5936900
94	Western Digital	43.25	44.82	43.07	-1.33	-2.98%	5798700
95	Activision Blizzard	75.24	76.78	75.03	-1.87	-2.43%	5779400
96	General Electric	81.96	83.69	81.82	-1.98	-2.36%	5777400
97	Texas Instruments	182.29	185.24	181.59	-2.43	-1.32%	5731200
98	Walmart	141.71	143.96	140.86	-1.91	-1.33%	5717000
99	Oracle Corporation	89.62	90.26	88.27	0.24	0.27%	5671800
100	Eli Lilly and Company	339.08	342.33	329.37	8.38	2.53%	5669900
101	Synchrony Financial	37.05	37.99	36.66	-0.51	-1.36%	5661000
102	T-Mobile US	145.19	146.68	144.34	-1.76	-1.2%	5557500
103	General Mills	75.48	76.54	74.67	-0.42	-0.55%	5555700
104	Fortinet	53	53.74	52.54	-0.85	-1.58%	5467600
105	APA Corporation	42.04	43.5	41.91	-0.32	-0.76%	5463800
106	CenterPoint Energy	29.2	29.74	28.93	-0.58	-1.95%	5444000
107	UnitedHealth Group	472.02	478.78	469.75	1.19	0.25%	5439200
108	Boeing	206.01	210.75	205.62	-3.33	-1.59%	5392500
109	PepsiCo	169.12	171.29	167.05	-0.85	-0.5%	5305100
110	American Express	178.86	180.4	171.21	5.73	3.31%	5304600
111	Visa Inc.	230.13	230.86	227.64	0.57	0.25%	5243200
112	Clorox	154.77	157.77	148.27	13.77	9.77%	5173100
113	Vici Properties	34.51	34.53	34.11	-0.04	-0.12%	5098400
114	Centene Corporation	71.01	73.66	70.8	-1.56	-2.15%	5097700
115	Kroger	44.42	45.02	44.15	-0.55	-1.22%	5024800
116	Fifth Third Bank	37.64	38.03	37.42	-0.21	-0.55%	4966600
117	Medtronic	87.1	87.54	86.5	-0.48	-0.55%	4949900
118	Nike, Inc.	127.61	129.42	126.44	-1.45	-1.12%	4929900
119	Southwest Airlines	36.35	36.78	36.29	-0.47	-1.28%	4828600
120	Johnson Controls	65.72	65.91	63.85	1.15	1.78%	4821600
121	Baxter International	46.68	47.15	46.35	-0.33	-0.7%	4749800
122	Edwards Lifesciences	82.12	84.14	81.39	-2.39	-2.83%	4743800
123	Corteva	61.5	61.89	61.1	-0.50	-0.81%	4689600
124	PPL Corporation	28.66	29.18	28.37	-0.73	-2.48%	4688500
125	Caesars Entertainment	54.99	56.75	52.02	1.24	2.31%	4660400
126	MetLife	69.79	70.16	69.28	0.08	0.11%	4653600
127	VF Corporation	30.62	31.5	30.07	-0.52	-1.67%	4647000
128	Kimco Realty	22.53	22.8	22.38	-0.54	-2.34%	4645400
129	Honeywell	202.69	207.2	201.62	-4.69	-2.26%	4457700
130	The Interpublic Group of Companies	39.11	39.52	38.46	0.34	0.88%	4417500
131	Conagra Brands	36.45	36.58	35.62	0.19	0.52%	4399300
132	Electronic Arts	113.92	115.54	113.78	-2.07	-1.78%	4390400
133	EQT	31.26	32.26	31.07	-0.58	-1.82%	4354600
134	HP Inc.	30.51	30.91	30.33	-0.28	-0.91%	4339300
135	Duke Energy	100.58	101.8	98.46	-1.46	-1.43%	4331100
136	Dollar Tree	149.91	156.66	149.49	-7.11	-4.53%	4287700
137	EOG Resources	124.62	127.82	124.37	-0.13	-0.1%	4203900
138	Caterpillar Inc.	247.76	250.95	243.13	2.86	1.17%	4134100
139	Fastenal	54.2	54.84	53.78	-1.09	-1.97%	4035100
140	Analog Devices	178.82	181.34	176.22	-0.48	-0.27%	4005700
141	Dow Inc.	60	60.24	59.41	0.05	0.08%	3960900
142	Las Vegas Sands	58.08	58.47	56.91	0.68	1.18%	3953300
143	Fortive	69.08	69.2	67	1.27	1.87%	3939000
144	FIS	75.39	76.73	74.34	-2.42	-3.11%	3890700
145	Southern Company	67.27	68.27	66.24	-1.35	-1.97%	3888200
146	The Mosaic Company	50.44	51.06	50.15	-0.41	-0.81%	3870600
147	Colgate-Palmolive	74.29	74.4	73.22	0.56	0.76%	3861200
148	Raytheon Technologies	96.48	97.79	96.39	-0.48	-0.5%	3842700
149	eBay	50.66	51.31	50.11	-1.00	-1.94%	3807900
150	Weyerhaeuser	35.27	35.53	35.03	-0.44	-1.23%	3786800
151	Ross Stores	115.32	116.32	114.79	-0.77	-0.66%	3780600
152	Abbott	111.79	112.33	110.66	-0.46	-0.41%	3754500
153	IBM	136.94	136.95	135.53	0.55	0.4%	3754500
154	LyondellBasell	98.15	99.34	95.54	1.79	1.86%	3689900
155	AES Corporation	26.24	26.43	26.04	-0.28	-1.06%	3681000
156	Healthpeak	27.63	27.99	27.24	-0.61	-2.16%	3648800
157	Realty Income	67.59	67.64	66.38	-0.27	-0.4%	3636900
158	Cardinal Health	78.67	80.44	77.22	2.39	3.13%	3588600
159	Corning Inc.	35.74	36.44	35.64	-0.55	-1.52%	3572600
160	Philip Morris International	102.59	103.77	101.79	-0.92	-0.89%	3530200
161	Phillips 66	98.81	100.61	98.51	-0.17	-0.17%	3520400
162	NiSource	27.31	27.68	26.67	-0.46	-1.66%	3499100
163	Fiserv	106.6	107.08	105.1	-1.00	-0.93%	3451600
164	Carrier Global	46.89	47.41	46.36	-0.24	-0.51%	3448400
165	Ingersoll Rand	57.11	57.42	55.38	1.10	1.96%	3437400
166	Home Depot (The)	331.5	334.71	330.33	-8.29	-2.44%	3389700
167	Lincoln Financial	35.27	36.08	34.99	-0.83	-2.3%	3384100
168	Tyson Foods	64.03	65.31	63.97	-1.10	-1.69%	3336600
169	Aflac	69.39	69.86	68.59	0.49	0.71%	3333400
170	State Street Corporation	91.08	92.97	90.5	-1.29	-1.4%	3329900
171	Prologis	131.62	132.82	129.95	-2.87	-2.13%	3303000
172	Sysco	76.72	77.29	76.29	-0.41	-0.53%	3302700
173	Emerson Electric	91.39	91.85	90.57	-0.09	-0.1%	3266300
174	MGM Resorts	41.71	42.21	40.81	0.32	0.77%	3258800
175	Take-Two Interactive	109.28	112.7	108.87	-5.44	-4.74%	3254900
176	Marathon Petroleum	118.2	121.88	118.04	-1.70	-1.42%	3254500
177	Newell Brands	16.12	16.41	16.05	-0.35	-2.13%	3214100
178	Capital One	121.44	123.04	117.75	0.22	0.18%	3205400
179	CME Group	176.55	179.5	174.54	0.55	0.31%	3078900
180	GE HealthCare	70.55	70.63	69.1	-0.10	-0.14%	3074900
181	Amgen	245.17	249.96	242.21	-1.36	-0.55%	3072700
182	Royal Caribbean Group	68.44	69.39	67.61	-0.90	-1.3%	3061500
183	Lowe's	215.97	218.39	214.82	-5.59	-2.52%	3045300
184	Invitation Homes	33.42	33.65	33.13	-0.49	-1.45%	3031600
185	Valero Energy	131.73	135.78	131.5	-1.32	-0.99%	3025600
186	Catalent	56.05	57.52	55.06	-0.59	-1.04%	3012200
187	McDonald's	264.23	265.22	261.35	1.02	0.39%	3005900
188	Dish Network	15.08	15.63	15.03	-0.52	-3.33%	2989100
189	Citizens Financial Group	44.44	44.82	44.09	-0.02	-0.04%	2969500
190	Dexcom	108.43	109.98	106.21	0.40	0.37%	2969300
191	Hartford (The)	74.77	75.62	72.4	0.34	0.46%	2943300
192	Target Corporation	176.76	179.07	175.2	-4.26	-2.35%	2941300
193	Xcel Energy	67.98	69.3	67.01	-1.58	-2.27%	2938300
194	Amphenol	81.62	82.45	81.15	-0.47	-0.57%	2912700
195	NRG Energy	34.43	35.02	34.2	-0.52	-1.49%	2910300
196	Air Products and Chemicals	285.02	293.49	283.24	-10.48	-3.55%	2876300
197	Chubb Limited	209.84	211.82	208.25	-0.33	-0.16%	2874200
198	Zimmer Biomet	129.45	132.28	126.02	2.04	1.6%	2854100
199	Cigna	292.59	309.75	291.35	-8.94	-2.96%	2842000
200	DuPont	72.98	74.19	72.84	-1.56	-2.09%	2836400