2023년 2월 6일 S&P500 주식거래상위 TOP 200

국내장 급등주 텔레그램 알림 받기

https://t.me/highkr

급등주모아

 

 

순위	종목	종가	최고가	최저가	전일대비	등락률	거래량
1	Tesla, Inc.	194.76	198.16	189.92	4.78	2.52%	184368254
2	Amazon	102.18	103.95	100.65	-1.21	-1.17%	81776626
3	Ford Motor Company	13.14	13.21	12.78	-0.09	-0.68%	77051940
4	Apple Inc.	151.73	153.1	150.78	-2.77	-1.79%	67990412
5	AMD	83.68	86.28	83.22	-2.41	-2.8%	51326695
6	Intel	28.69	29.65	28.61	-1.63	-5.38%	48562867
7	Nvidia	210.89	215.7	207.86	-0.11	-0.05%	44672648
8	Meta Platforms	186.06	190.7	185.52	-0.47	-0.25%	42362174
9	Lumen Technologies	5.04	5.22	5	-0.22	-4.18%	32897114
10	Carnival	11.87	11.9	11.55	0.07	0.59%	32165165
11	Alphabet Inc. (Class A)	102.9	104.36	101.88	-1.88	-1.79%	31699702
12	Bank of America	36.37	36.44	35.98	-0.06	-0.16%	29047803
13	AT&T	19.58	19.76	19.49	-0.25	-1.26%	28860269
14	Alphabet Inc. (Class C)	103.47	104.69	102.21	-1.75	-1.66%	25526806
15	Hewlett Packard Enterprise	16.11	16.28	16.04	-0.22	-1.35%	24139237
16	Microsoft	256.77	258.3	254.78	-1.58	-0.61%	19821050
17	American Airlines Group	16.92	17.09	16.79	-0.10	-0.59%	19319593
18	Pfizer	43.76	44.29	43.72	-0.30	-0.68%	18063390
19	Warner Bros. Discovery	15.4	15.46	15	-0.02	-0.13%	16761596
20	Wells Fargo	47.68	47.76	47.15	0.10	0.21%	15919870
21	ON Semiconductor	80.4	84.69	77.5	-0.49	-0.61%	15896994
22	Verizon	41.28	41.59	40.9	-0.23	-0.55%	15527447
23	Newmont	47.6	48.04	47.05	-2.25	-4.51%	15266278
24	General Motors	41.34	41.61	40.76	0.21	0.51%	14257939
25	PayPal	82.33	83.8	82.14	-3.19	-3.73%	14152794
26	Cisco	47.57	48.28	47.51	-1.06	-2.18%	13988766
27	ExxonMobil	111.73	113.05	110.32	-0.19	-0.17%	13844657
28	Activision Blizzard	71.58	73.85	71.4	-3.66	-4.86%	13080361
29	Tyson Foods	61.08	62.16	60.11	-2.95	-4.61%	12363044
30	Citigroup	50.86	50.99	49.91	-0.09	-0.18%	12127227
31	Comcast	39.51	39.79	39.26	-0.46	-1.15%	12098821
32	Catalent	67	70.03	66.44	10.95	19.54%	12025776
33	Disney	109.87	110.43	108.53	-0.84	-0.76%	11860030
34	Kinder Morgan	18.17	18.27	17.99	-0.11	-0.6%	11843542
35	Occidental Petroleum	61.55	61.85	60.21	0.31	0.51%	11775159
36	ConocoPhillips	107.49	109.95	106.73	-0.62	-0.57%	11507741
37	Freeport-McMoRan	42.95	43.1	42.16	-0.21	-0.49%	11023491
38	Micron Technology	59.98	61.18	59.74	-2.43	-3.89%	10998700
39	Norwegian Cruise Line Holdings	16.59	16.61	16.22	0.02	0.12%	10837212
40	PG&E Corporation	15.66	15.66	15.37	0.11	0.71%	10354103
41	Viatris	12.05	12.11	11.82	-0.13	-1.07%	10043750
42	Marathon Oil	25.79	26.34	25.4	-0.24	-0.92%	9677495
43	Huntington Bancshares	15.36	15.4	15.25	-0.09	-0.58%	9657619
44	EQT	29.98	31.46	29.66	-1.28	-4.09%	9591823
45	KeyCorp	19.78	19.87	19.58	-0.24	-1.2%	9251740
46	CSX	32.05	32.46	31.96	-0.22	-0.68%	8836955
47	Amcor	11.93	12	11.88	-0.10	-0.83%	8701252
48	The Coca-Cola Company	60.17	60.34	59.75	0.34	0.57%	8662586
49	Paramount Global	24.06	24.44	23.87	-0.54	-2.2%	8466729
50	JPMorgan Chase	141.92	142.24	140.03	0.83	0.59%	8404676
51	VF Corporation	28.66	30.13	28.49	-1.96	-6.4%	8346364
52	CVS Health	85.25	86.59	85.2	-0.52	-0.61%	8241016
53	Halliburton	38.31	38.85	37.53	-0.26	-0.67%	7882997
54	Coterra	23.81	24.3	23.57	-0.45	-1.85%	7803856
55	NextEra Energy	75.51	75.57	74.45	0.84	1.12%	7482860
56	APA Corporation	42.02	42.62	41.35	-0.02	-0.05%	7403595
57	Gilead Sciences	86.36	87.14	84.5	1.86	2.2%	7387458
58	Devon Energy	60.14	61.32	59.3	-0.71	-1.17%	7381828
59	Bristol Myers Squibb	74.53	75.18	74.23	0.08	0.11%	7112418
60	Johnson & Johnson	163.36	164.85	163.1	-1.25	-0.76%	7012362
61	Qualcomm	132.93	134.88	131.91	-2.09	-1.55%	6828653
62	Exelon	40.96	41.04	40.29	0.06	0.15%	6728502
63	Kraft Heinz	39.93	39.96	39.15	0.55	1.4%	6516164
64	Schlumberger	53.09	53.38	52.19	0.45	0.85%	6478499
65	Delta Air Lines	39.64	39.84	39.08	0.06	0.15%	6448629
66	Regions Financial Corporation	23.69	23.89	23.6	-0.31	-1.29%	6406091
67	Starbucks	105.02	106.17	103.3	0.72	0.69%	6386753
68	Chevron Corporation	169.64	170.12	167.37	0.19	0.11%	6380189
69	Charles Schwab Corporation	79.86	80.63	78.9	0.84	1.06%	6374654
70	Merck & Co.	104.03	104.62	102.84	1.09	1.06%	6331876
71	Walgreens Boots Alliance	36.28	37	36.07	-0.81	-2.18%	6279984
72	Procter & Gamble	141.4	142.64	141.01	-1.21	-0.85%	6107964
73	T-Mobile US	141.97	143.27	141.47	-3.22	-2.22%	6078449
74	Boston Scientific	47.66	48.23	47.55	-0.84	-1.73%	6013313
75	Altria	46.96	47.23	46.85	0.05	0.11%	5898818
76	Keurig Dr Pepper	35.22	35.3	34.97	0.07	0.2%	5895497
77	Weyerhaeuser	34.25	34.62	33.71	-1.02	-2.89%	5842190
78	Walmart	140.68	142.1	140.03	-1.03	-0.73%	5801317
79	Microchip Technology	84.47	86.24	83.8	-0.87	-1.02%	5768466
80	Baker Hughes	31.66	31.74	31.05	0.29	0.92%	5685181
81	Williams Companies	31.7	32.12	31.42	-0.38	-1.18%	5666561
82	PepsiCo	171.82	172.38	169.59	2.70	1.6%	5637949
83	Host Hotels & Resorts	18.52	18.9	18.39	-0.55	-2.88%	5355110
84	FirstEnergy	39.71	39.75	38.78	0.19	0.48%	5275139
85	Raytheon Technologies	97.64	97.99	96.75	1.16	1.2%	5239511
86	Take-Two Interactive	105.56	108.12	104.14	-3.72	-3.4%	5215425
87	Juniper Networks	30.8	31.08	30.55	0.07	0.23%	5089588
88	U.S. Bank	48.95	49.13	48.67	-0.35	-0.71%	4997616
89	United Airlines Holdings	50.92	51.13	50.17	-0.20	-0.39%	4993642
90	Gen Digital	21.3	21.54	20.94	0.01	0.02%	4989892
91	MetLife	70.09	70.18	68.98	0.30	0.43%	4945042
92	TJX Companies	80.15	81.83	80.04	-0.37	-0.46%	4854841
93	Fortinet	51.99	53.47	51.88	-1.01	-1.91%	4853100
94	Mondelez International	66.17	66.29	65.65	0.26	0.39%	4851903
95	Vici Properties	34.65	34.81	34.25	0.14	0.41%	4840321
96	IBM	136.18	136.32	134.96	-0.76	-0.55%	4838418
97	Carrier Global	46.15	46.73	45.92	-0.74	-1.58%	4829497
98	BNY Mellon	50.54	50.56	49.75	0.31	0.62%	4795314
99	Medtronic	85.24	86.9	85.22	-1.86	-2.14%	4730630
100	Morgan Stanley	98.9	99.19	98.07	-0.53	-0.53%	4708987
101	Cognizant	66.83	68.37	66.64	-1.39	-2.04%	4680624
102	Nike, Inc.	125.73	126.1	124.33	-1.88	-1.47%	4665361
103	Netflix	361.48	368.45	360.7	-4.42	-1.21%	4664091
104	Dow Inc.	60.09	60.3	59.3	0.09	0.15%	4656084
105	Truist	49.6	49.91	49.35	-0.49	-0.98%	4636971
106	Match Group	47.46	48.14	46.74	-0.99	-2.04%	4536451
107	General Mills	77.18	77.21	75.3	1.70	2.25%	4531069
108	FIS	73.09	74.75	72.74	-2.30	-3.05%	4524022
109	Corning Inc.	35.02	35.41	35.01	-0.72	-2.01%	4514447
110	HP Inc.	29.77	30.31	29.54	-0.74	-2.43%	4483262
111	The Interpublic Group of Companies	39.33	39.49	38.89	0.22	0.56%	4466336
112	Kroger	44.54	44.61	44.08	0.12	0.27%	4413302
113	Valero Energy	128.09	132.77	126.06	-3.64	-2.76%	4397077
114	Southwest Airlines	36.02	36.35	35.85	-0.33	-0.91%	4374025
115	General Electric	82.35	82.44	81.24	0.39	0.48%	4327311
116	Salesforce	169.05	171.17	167.35	-1.99	-1.16%	4308235
117	Centene Corporation	71.01	71.69	70.6	0.00	0.0%	4300660
118	AbbVie	145.02	146.33	144.8	-0.18	-0.12%	4296383
119	Corteva	60.7	61.4	60.24	-0.80	-1.3%	4274851
120	Applied Materials	117.69	119.44	116.92	-2.29	-1.91%	4237221
121	Electronic Arts	112.19	113.61	111.72	-1.73	-1.52%	4202390
122	Marathon Petroleum	116.41	119.41	114.11	-1.79	-1.51%	4189455
123	Colgate-Palmolive	73.85	74.41	73.28	-0.44	-0.59%	4184277
124	UnitedHealth Group	475.24	478.95	471.01	3.22	0.68%	4172261
125	Abbott	110.75	111.69	110.47	-1.04	-0.93%	4144462
126	Edwards Lifesciences	79.09	80.97	78.69	-3.03	-3.69%	3999301
127	Fifth Third Bank	37.24	37.49	37.02	-0.40	-1.06%	3962402
128	Fiserv	106.4	106.6	105.52	-0.20	-0.19%	3958871
129	CMS Energy	63.45	63.47	62.36	0.70	1.12%	3947933
130	Baxter International	45.16	46.66	45.13	-1.52	-3.26%	3932213
131	Healthpeak	27.42	27.46	27.07	-0.21	-0.76%	3908335
132	Boeing	206.81	208.17	203.69	0.80	0.39%	3897462
133	American International Group	59.96	60	58.3	1.21	2.06%	3894872
134	Johnson Controls	65.82	66.32	64.81	0.10	0.15%	3836860
135	Enphase	222.99	231.67	220.57	0.06	0.03%	3747464
136	Texas Instruments	181	182.58	179.44	-1.29	-0.71%	3742127
137	Las Vegas Sands	57.85	58.05	56.69	-0.23	-0.4%	3649210
138	Dominion Energy	61.74	61.84	60	1.49	2.47%	3621436
139	NRG Energy	34.68	34.74	33.9	0.25	0.73%	3614605
140	Royal Caribbean Group	69.09	69.5	67.49	0.65	0.95%	3610774
141	The Mosaic Company	50.14	50.71	49.47	-0.30	-0.59%	3526879
142	Caterpillar Inc.	251.42	252.12	248.35	3.66	1.48%	3526376
143	CenterPoint Energy	29.33	29.46	28.91	0.13	0.45%	3510143
144	PPL Corporation	28.84	28.88	28.42	0.18	0.63%	3486227
145	Dish Network	14.66	14.88	14.44	-0.42	-2.79%	3451270
146	American Express	176.48	177.75	175.69	-2.38	-1.33%	3396271
147	Invesco	19.41	19.77	19.29	-0.63	-3.14%	3376127
148	Newell Brands	15.52	15.92	15.44	-0.60	-3.72%	3363544
149	Oracle Corporation	88.53	89.77	88.4	-1.09	-1.22%	3319474
150	Emerson Electric	90.43	91	89.79	-0.96	-1.05%	3252022
151	Visa Inc.	229.44	230.25	228.04	-0.69	-0.3%	3242247
152	Synchrony Financial	36.42	36.8	36.03	-0.63	-1.7%	3212569
153	Tapestry, Inc.	44.65	45.71	44.52	-1.46	-3.17%	3199244
154	Franklin Templeton	32.12	32.87	32.02	-1.15	-3.46%	3190748
155	D.R. Horton	98.18	98.96	97.17	-1.29	-1.3%	3169990
156	Western Digital	42.25	42.67	42.05	-1.00	-2.31%	3147219
157	Sysco	76.91	77.24	76.33	0.19	0.25%	3143482
158	eBay	49.98	50.4	49.65	-0.68	-1.34%	3096803
159	Eli Lilly and Company	337.66	343.35	334.62	-1.42	-0.42%	3054539
160	Duke Energy	101.81	101.91	100.04	1.23	1.22%	2971786
161	Campbell Soup Company	52.08	52.18	50.95	1.20	2.36%	2936868
162	Analog Devices	177.55	179.32	176.38	-1.27	-0.71%	2916578
163	Kimco Realty	22.29	22.38	21.97	-0.24	-1.07%	2911964
164	Fastenal	53.22	54.02	52.92	-0.98	-1.81%	2896025
165	Southern Company	67.9	67.96	66.9	0.63	0.94%	2891968
166	Philip Morris International	101.81	102.64	101.66	-0.78	-0.76%	2888662
167	ADM	82.56	82.93	82	0.28	0.34%	2881255
168	Moderna	170.27	174.41	169.7	-2.98	-1.72%	2855099
169	AES Corporation	26.21	26.23	25.78	-0.03	-0.11%	2755089
170	CME Group	174.76	176.26	174.02	-1.79	-1.01%	2739239
171	Fortive	68.94	69.47	68.51	-0.14	-0.2%	2724937
172	Citizens Financial Group	43.78	44.14	43.66	-0.66	-1.49%	2719402
173	McDonald's	267.92	268.2	264.36	3.69	1.4%	2707370
174	Conagra Brands	36.91	36.95	36.46	0.46	1.26%	2697920
175	Phillips 66	98.08	99.47	96.15	-0.73	-0.74%	2664406
176	Honeywell	204.04	204.13	200.76	1.35	0.67%	2664200
177	Target Corporation	173.84	175.38	171.72	-2.92	-1.65%	2641605
178	American Electric Power	92.5	92.58	91.58	0.39	0.42%	2605881
179	DuPont	72.36	72.74	71.81	-0.62	-0.85%	2570468
180	Capital One	117.64	120	117.38	-3.80	-3.13%	2541662
181	Prologis	131.44	131.74	129.26	-0.18	-0.14%	2537653
182	PulteGroup	57.48	58.16	57.33	-1.32	-2.24%	2527284
183	Lincoln Financial	34.52	35.18	34.17	-0.75	-2.13%	2526613
184	TE Connectivity	133.1	133.63	132.1	-0.79	-0.59%	2507330
185	Extra Space Storage	167.99	169.12	161.47	4.86	2.98%	2506674
186	Realty Income	67.73	67.81	66.72	0.14	0.21%	2486834
187	EOG Resources	123.83	125.27	122.13	-0.79	-0.63%	2486394
188	3M	116.5	117.26	115.88	-0.99	-0.84%	2483430
189	International Paper	40.54	41.25	40.42	-0.82	-1.98%	2478343
190	Kellogg's	69.01	69.05	67.24	1.40	2.07%	2462218
191	ServiceNow	455.22	465.17	452.75	-17.00	-3.6%	2457483
192	Invitation Homes	33.03	33.06	32.56	-0.39	-1.17%	2374322
193	Adobe Inc.	375.23	379.29	373.39	-4.10	-1.08%	2369434
194	MGM Resorts	41.24	41.56	40.91	-0.47	-1.13%	2367333
195	Public Storage	307.75	311.65	299.5	-0.72	-0.23%	2363592
196	Edison International	67.81	67.83	66.35	0.94	1.41%	2334872
197	Linde plc	322.86	323.71	319.84	-0.74	-0.23%	2322142
198	UDR, Inc.	42.69	42.98	42.48	-0.69	-1.59%	2318482
199	CoStar Group	75.73	76.14	74.9	-0.85	-1.11%	2317880
200	Danaher Corporation	263.75	267.72	261.78	-6.10	-2.26%	2307377