2023년 2월 6일 S&P500 급등종목 TOP 200

국내장 급등주 텔레그램 알림 받기

https://t.me/highkr

급등주모아

 

 

순위	종목	종가	최고가	최저가	전일대비	등락률	거래량
1	Catalent	67	70.03	66.44	10.95	19.54%	12025776
2	Extra Space Storage	167.99	169.12	161.47	4.86	2.98%	2506674
3	Allstate	134.98	135.04	130.68	3.65	2.78%	1618920
4	Tesla, Inc.	194.76	198.16	189.92	4.78	2.52%	184368254
5	Dominion Energy	61.74	61.84	60	1.49	2.47%	3621436
6	Campbell Soup Company	52.08	52.18	50.95	1.20	2.36%	2936868
7	Huntington Ingalls Industries	222.01	222.22	217.86	5.04	2.32%	564441
8	General Mills	77.18	77.21	75.3	1.70	2.25%	4531069
9	Loews Corporation	61.44	61.77	60.01	1.34	2.23%	1142525
10	Gilead Sciences	86.36	87.14	84.5	1.86	2.2%	7387458
11	Lockheed Martin	469.1	469.77	462.91	10.02	2.18%	1392675
12	Berkley	68.31	68.38	66.7	1.44	2.15%	1419050
13	Kellogg's	69.01	69.05	67.24	1.40	2.07%	2462218
14	American International Group	59.96	60	58.3	1.21	2.06%	3894872
15	Humana	486.22	492.28	480.63	9.65	2.02%	1511076
16	Chubb Limited	213.85	214.42	209	4.01	1.91%	2193966
17	Northrop Grumman	448.96	453.47	442.97	8.32	1.89%	1146101
18	GE HealthCare	71.86	72.33	69.54	1.31	1.86%	2226058
19	O'Reilly Auto Parts	809.45	810.11	794.2	14.61	1.84%	523083
20	Quest Diagnostics	145.39	146	142.33	2.58	1.81%	2301529
21	Hershey's	240.53	242.26	236.51	4.25	1.8%	2165166
22	The Travelers Companies	185.99	186.39	181.69	3.23	1.77%	1181827
23	Becton Dickinson	250.16	250.73	246	4.32	1.76%	1549937
24	Tractor Supply	232.42	232.7	227.7	3.86	1.69%	976106
25	Biogen	288.28	292.26	285.08	4.65	1.64%	782650
26	Darden Restaurants	149.79	149.85	147.26	2.37	1.61%	1026830
27	Yum! Brands	129.06	129.14	126.7	2.05	1.61%	2063017
28	Cboe Global Markets	126.25	129.29	123.98	1.99	1.6%	953998
29	PepsiCo	171.82	172.38	169.59	2.70	1.6%	5637949
30	Caterpillar Inc.	251.42	252.12	248.35	3.66	1.48%	3526376
31	Arch Capital Group	62.16	62.23	61.04	0.90	1.47%	1361288
32	Edison International	67.81	67.83	66.35	0.94	1.41%	2334872
33	McDonald's	267.92	268.2	264.36	3.69	1.4%	2707370
34	Kraft Heinz	39.93	39.96	39.15	0.55	1.4%	6516164
35	MarketAxess	350.72	354.12	341.51	4.82	1.39%	359454
36	Aon	317.73	317.85	310.33	4.09	1.3%	796927
37	Vertex Pharmaceuticals	304.87	309.92	299.72	3.85	1.28%	1295538
38	Conagra Brands	36.91	36.95	36.46	0.46	1.26%	2697920
39	Duke Energy	101.81	101.91	100.04	1.23	1.22%	2971786
40	Xcel Energy	68.8	68.84	67.71	0.82	1.21%	1907453
41	Raytheon Technologies	97.64	97.99	96.75	1.16	1.2%	5239511
42	Eversource	81.31	81.36	79.75	0.96	1.19%	1145627
43	AutoZone	2425.88	2442.79	2394.31	27.37	1.14%	128326
44	SolarEdge	319.55	321.04	310.27	3.55	1.12%	571256
45	NextEra Energy	75.51	75.57	74.45	0.84	1.12%	7482860
46	CMS Energy	63.45	63.47	62.36	0.70	1.12%	3947933
47	Sempra Energy	157.64	157.98	155.01	1.74	1.12%	839305
48	Alliant Energy	53.93	53.97	53.02	0.59	1.11%	1186843
49	The J.M. Smucker Company	151.63	152.2	149.96	1.66	1.11%	728177
50	Globe Life	121.49	121.67	119.89	1.33	1.11%	493902
51	Merck & Co.	104.03	104.62	102.84	1.09	1.06%	6331876
52	Brown & Brown	59.01	59.14	58.06	0.62	1.06%	949531
53	Charles Schwab Corporation	79.86	80.63	78.9	0.84	1.06%	6374654
54	McCormick & Company	75.32	75.42	74.13	0.78	1.05%	1058956
55	Lamb Weston	99.14	99.9	98.07	1.02	1.04%	996672
56	John Deere	410.23	412.91	405.02	4.17	1.03%	1378103
57	Progressive Corporation	137.67	138.54	136.74	1.36	1.0%	1598379
58	Monster Beverage	102.82	103.26	101.77	1.02	1.0%	1374310
59	Everest Re	345.79	346.2	341.07	3.40	0.99%	244077
60	TransDigm Group	720.35	720.63	706.76	6.85	0.96%	414224
61	Royal Caribbean Group	69.09	69.5	67.49	0.65	0.95%	3610774
62	Southern Company	67.9	67.96	66.9	0.63	0.94%	2891968
63	DTE Energy	113.82	113.88	112.14	1.06	0.94%	831253
64	Baker Hughes	31.66	31.74	31.05	0.29	0.92%	5685181
65	Incyte	84.36	84.84	82.81	0.75	0.9%	2194354
66	Hormel Foods	45.64	45.72	44.91	0.40	0.88%	1740731
67	Schlumberger	53.09	53.38	52.19	0.45	0.85%	6478499
68	Evergy	62.12	62.15	60.95	0.48	0.78%	1428134
69	NRG Energy	34.68	34.74	33.9	0.25	0.73%	3614605
70	Public Service Enterprise Group	61.28	61.37	60.38	0.43	0.71%	1747165
71	PG&E Corporation	15.66	15.66	15.37	0.11	0.71%	10354103
72	Dollar Tree	150.97	152.43	149.15	1.06	0.71%	1247981
73	Motorola Solutions	258.24	259.55	255.12	1.80	0.7%	619968
74	Ameren	85.9	86.26	85.02	0.60	0.7%	1863284
75	Entergy	108.83	108.94	106.74	0.75	0.69%	1838884
76	Starbucks	105.02	106.17	103.3	0.72	0.69%	6386753
77	UnitedHealth Group	475.24	478.95	471.01	3.22	0.68%	4172261
78	Honeywell	204.04	204.13	200.76	1.35	0.67%	2664200
79	Consolidated Edison	93.55	93.66	92.36	0.62	0.67%	1335159
80	Republic Services	123.89	124.2	122.44	0.81	0.66%	1111132
81	L3Harris	212.33	213.68	209.68	1.38	0.65%	1597817
82	Idexx Laboratories	485.53	497.85	463.37	3.12	0.65%	975130
83	LyondellBasell	98.79	99.03	96.54	0.64	0.65%	2260458
84	PPL Corporation	28.84	28.88	28.42	0.18	0.63%	3486227
85	Hartford (The)	75.24	75.27	74.31	0.47	0.63%	2085667
86	Broadcom Inc.	601.3	603.22	592.26	3.68	0.62%	1870640
87	BNY Mellon	50.54	50.56	49.75	0.31	0.62%	4795314
88	Intercontinental Exchange	108.32	108.59	105.61	0.66	0.61%	2096298
89	Booking Holdings	2469.95	2474.87	2425.91	14.88	0.61%	246122
90	PTC	131.35	131.83	128.36	0.80	0.61%	839154
91	Carnival	11.87	11.9	11.55	0.07	0.59%	32165165
92	JPMorgan Chase	141.92	142.24	140.03	0.83	0.59%	8404676
93	The Coca-Cola Company	60.17	60.34	59.75	0.34	0.57%	8662586
94	Camden Property Trust	122.44	122.74	119.7	0.70	0.57%	860754
95	The Interpublic Group of Companies	39.33	39.49	38.89	0.22	0.56%	4466336
96	Arthur J. Gallagher & Co.	194.55	194.71	192.02	1.06	0.55%	610605
97	Sherwin-Williams	243.03	244.2	239.43	1.30	0.54%	1342386
98	Willis Towers Watson	253.73	253.89	250.03	1.34	0.53%	372838
99	Genuine Parts Company	169.18	169.64	167.12	0.89	0.53%	1443176
100	Occidental Petroleum	61.55	61.85	60.21	0.31	0.51%	11775159
101	Constellation Brands	231.99	232.19	229	1.17	0.51%	915406
102	General Motors	41.34	41.61	40.76	0.21	0.51%	14257939
103	Waste Management	151.82	152.21	150.12	0.76	0.5%	1406851
104	Ametek	147.09	148.06	146	0.71	0.49%	1833297
105	General Electric	82.35	82.44	81.24	0.39	0.48%	4327311
106	FirstEnergy	39.71	39.75	38.78	0.19	0.48%	5275139
107	Church & Dwight	83.29	84.85	82.47	0.39	0.47%	2026753
108	CenterPoint Energy	29.33	29.46	28.91	0.13	0.45%	3510143
109	Chipotle Mexican Grill	1700.28	1700.91	1677.94	7.31	0.43%	275968
110	MetLife	70.09	70.18	68.98	0.30	0.43%	4945042
111	American Electric Power	92.5	92.58	91.58	0.39	0.42%	2605881
112	Vici Properties	34.65	34.81	34.25	0.14	0.41%	4840321
113	Mondelez International	66.17	66.29	65.65	0.26	0.39%	4851903
114	Boeing	206.81	208.17	203.69	0.80	0.39%	3897462
115	Atmos Energy	117.64	117.89	115.89	0.45	0.38%	648841
116	Raymond James	112.27	113.03	111.12	0.40	0.36%	1116733
117	General Dynamics	232.35	235.65	231.2	0.81	0.35%	1099087
118	ADM	82.56	82.93	82	0.28	0.34%	2881255
119	Ross Stores	115.71	116.78	114.68	0.39	0.34%	2048113
120	Expedia Group	119.07	120.09	116.68	0.37	0.31%	2048110
121	WEC Energy Group	93.83	94.07	92.79	0.27	0.29%	1101708
122	Leidos	98.34	99.26	97.97	0.28	0.29%	605454
123	Kroger	44.54	44.61	44.08	0.12	0.27%	4413302
124	Aflac	69.58	69.73	68.65	0.19	0.27%	2183070
125	Howmet Aerospace	39.96	39.97	39.49	0.10	0.25%	1744532
126	Sysco	76.91	77.24	76.33	0.19	0.25%	3143482
127	Prudential Financial	102.1	102.4	100.97	0.24	0.24%	1551399
128	Paccar	110.44	110.8	109.59	0.26	0.24%	2186672
129	Juniper Networks	30.8	31.08	30.55	0.07	0.23%	5089588
130	Goldman Sachs	370.8	371.25	365.78	0.85	0.23%	1815542
131	Marsh McLennan	172.25	173.01	170.8	0.37	0.22%	1341582
132	Amphenol	81.8	82	80.66	0.18	0.22%	2266804
133	Realty Income	67.73	67.81	66.72	0.14	0.21%	2486834
134	Wells Fargo	47.68	47.76	47.15	0.10	0.21%	15919870
135	Keurig Dr Pepper	35.22	35.3	34.97	0.07	0.2%	5895497
136	Elevance Health	478.67	484.23	477.71	0.96	0.2%	977723
137	Quanta Services	152.72	153.34	151.43	0.29	0.19%	696554
138	Exelon	40.96	41.04	40.29	0.06	0.15%	6728502
139	Delta Air Lines	39.64	39.84	39.08	0.06	0.15%	6448629
140	Dow Inc.	60.09	60.3	59.3	0.09	0.15%	4656084
141	Costco	515.59	517.22	512.27	0.79	0.15%	1690539
142	Johnson Controls	65.82	66.32	64.81	0.10	0.15%	3836860
143	Cincinnati Financial	115.28	115.47	113.26	0.17	0.15%	616101
144	Norwegian Cruise Line Holdings	16.59	16.61	16.22	0.02	0.12%	10837212
145	Altria	46.96	47.23	46.85	0.05	0.11%	5898818
146	Chevron Corporation	169.64	170.12	167.37	0.19	0.11%	6380189
147	Dollar General	228.34	230.68	227.95	0.25	0.11%	1414175
148	Bristol Myers Squibb	74.53	75.18	74.23	0.08	0.11%	7112418
149	CF Industries	85.99	86.6	85.21	0.06	0.07%	2100335
150	Constellation Energy	83.26	83.85	82.51	0.06	0.07%	1195383
151	Cadence Design Systems	185.91	186.99	184.04	0.06	0.03%	1021020
152	Enphase	222.99	231.67	220.57	0.06	0.03%	3747464
153	Gen Digital	21.3	21.54	20.94	0.01	0.02%	4989892
154	Centene Corporation	71.01	71.69	70.6	0.00	0.0%	4300660
155	Wynn Resorts	102.94	104.1	101.02	-0.02	-0.02%	2178682
156	Live Nation Entertainment	79.78	80.5	78.47	-0.02	-0.03%	1372375
157	Lowe's	215.87	216.84	214.07	-0.10	-0.05%	1918724
158	Nvidia	210.89	215.7	207.86	-0.11	-0.05%	44672648
159	APA Corporation	42.02	42.62	41.35	-0.02	-0.05%	7403595
160	Rollins, Inc.	35.66	36.13	35.37	-0.02	-0.06%	1651495
161	Roper Technologies	430.08	430.77	426.29	-0.26	-0.06%	329201
162	Molson Coors Beverage Company	53.58	53.71	53.02	-0.04	-0.07%	1939826
163	AES Corporation	26.21	26.23	25.78	-0.03	-0.11%	2755089
164	AbbVie	145.02	146.33	144.8	-0.18	-0.12%	4296383
165	Comerica	75.3	75.46	74.49	-0.09	-0.12%	1184401
166	Warner Bros. Discovery	15.4	15.46	15	-0.02	-0.13%	16761596
167	American Water Works	156.41	156.5	154.79	-0.20	-0.13%	1138742
168	Prologis	131.44	131.74	129.26	-0.18	-0.14%	2537653
169	Crown Castle	145.76	146.2	142.52	-0.21	-0.14%	1881992
170	NiSource	27.27	27.32	26.81	-0.04	-0.15%	1837074
171	Bank of America	36.37	36.44	35.98	-0.06	-0.16%	29047803
172	FactSet	426.88	431.32	423.34	-0.68	-0.16%	142258
173	ExxonMobil	111.73	113.05	110.32	-0.19	-0.17%	13844657
174	Citigroup	50.86	50.99	49.91	-0.09	-0.18%	12127227
175	Align Technology	342.46	364.76	341.87	-0.64	-0.19%	1777641
176	Fiserv	106.4	106.6	105.52	-0.20	-0.19%	3958871
177	Mid-America Apartment Communities	172.72	174.29	171.02	-0.33	-0.19%	1047655
178	Fortive	68.94	69.47	68.51	-0.14	-0.2%	2724937
179	Hess Corporation	137.3	139.08	135.4	-0.27	-0.2%	1846585
180	W. W. Grainger	674.28	683.49	670.17	-1.53	-0.23%	409063
181	Linde plc	322.86	323.71	319.84	-0.74	-0.23%	2322142
182	Eastman Chemical Company	89.99	90.3	88.32	-0.21	-0.23%	1455409
183	Public Storage	307.75	311.65	299.5	-0.72	-0.23%	2363592
184	United Rentals	453.96	455.52	449.25	-1.11	-0.24%	504272
185	Mastercard	372.97	374.29	369.05	-0.94	-0.25%	2068238
186	Bio-Rad	469.69	474.4	461.11	-1.19	-0.25%	140589
187	Meta Platforms	186.06	190.7	185.52	-0.47	-0.25%	42362174
188	Regeneron	780.86	800.48	778.52	-2.27	-0.29%	1015413
189	Parker Hannifin	348.99	352.74	346.02	-1.01	-0.29%	1053848
190	Gartner	340.93	345.83	338.75	-1.02	-0.3%	617034
191	Visa Inc.	229.44	230.25	228.04	-0.69	-0.3%	3242247
192	Alexandria Real Estate Equities	167.26	168.18	165.07	-0.53	-0.32%	691033
193	Advance Auto Parts	151.67	151.71	150.16	-0.50	-0.33%	827165
194	Teledyne Technologies	432.02	436.88	431.45	-1.56	-0.36%	130175
195	Pinnacle West	75.61	76.07	74.53	-0.27	-0.36%	808921
196	Assurant	133.13	133.72	132.07	-0.50	-0.37%	271110
197	State Street Corporation	90.73	91.31	89.81	-0.35	-0.38%	2117013
198	United Airlines Holdings	50.92	51.13	50.17	-0.20	-0.39%	4993642
199	Old Dominion	369.57	373.12	366.66	-1.44	-0.39%	683721
200	Hologic	84.34	84.94	83.68	-0.34	-0.4%	1503220