2023년 2월 7일 S&P500 급등종목 TOP 200

국내장 급등주 텔레그램 알림 받기

https://t.me/highkr

급등주모아

 

 

순위	종목	종가	최고가	최저가	전일대비	등락률	거래량
1	Skyworks Solutions	122.97	123.69	113.48	13.69	12.53%	5739032
2	Cincinnati Financial	127.62	128.19	115.45	12.34	10.7%	1424659
3	Fiserv	115.28	115.5	109.11	8.88	8.35%	7693481
4	Take-Two Interactive	113.85	115.21	106.33	8.29	7.85%	5479331
5	DuPont	77.79	77.79	75.29	5.43	7.5%	7772769
6	Royal Caribbean Group	74.01	75.78	70.13	4.92	7.12%	15150306
7	Catalent	71.58	72.54	67.5	4.58	6.84%	8798145
8	ON Semiconductor	85.53	86.14	80.89	5.13	6.38%	11480014
9	Qorvo	108.56	109.68	102.55	6.32	6.18%	2459106
10	Activision Blizzard	75.6	75.97	74.14	4.02	5.62%	14865124
11	Norwegian Cruise Line Holdings	17.48	17.74	16.67	0.89	5.36%	25114941
12	Nvidia	221.73	222.59	211.5	10.84	5.14%	66152108
13	Valero Energy	134.52	135.29	128.74	6.43	5.02%	3589668
14	Marathon Petroleum	122.23	122.64	116.88	5.82	5.0%	4551549
15	Occidental Petroleum	64.6	64.69	61.8	3.05	4.96%	12916370
16	Diamondback Energy	143.56	143.7	136.5	6.44	4.7%	2365199
17	Alphabet Inc. (Class A)	107.64	108.18	103.12	4.74	4.61%	47149706
18	Idexx Laboratories	507.68	510.4	481.83	22.15	4.56%	828620
19	Paycom	344.52	347.29	325.33	14.83	4.5%	493697
20	Linde plc	337.12	337.42	318.88	14.26	4.42%	5987954
21	Alphabet Inc. (Class C)	108.04	108.67	103.55	4.57	4.42%	33658624
22	Hess Corporation	143.27	143.77	136.66	5.97	4.35%	1646482
23	Phillips 66	102.28	102.38	98.49	4.20	4.28%	3627097
24	ConocoPhillips	112.02	112.15	107.41	4.53	4.21%	7334793
25	Microsoft	267.56	268.77	260.08	10.79	4.2%	50481055
26	Marathon Oil	26.87	26.93	25.64	1.08	4.19%	10724368
27	Arista Networks	134.91	135.74	129.01	5.22	4.02%	2168940
28	Monolithic Power Systems	467.62	471.04	449.65	17.94	3.99%	593411
29	APA Corporation	43.69	43.74	41.51	1.67	3.97%	5259638
30	Boeing	214.76	215.15	206.92	7.95	3.84%	7187888
31	Bio-Techne	78.44	78.93	74.77	2.87	3.8%	884459
32	Xylem Inc.	107.77	109.82	104.06	3.72	3.58%	3211168
33	Micron Technology	62.13	62.38	59.7	2.15	3.58%	12703108
34	Gartner	352.89	354.77	319.3	11.96	3.51%	1032144
35	Pioneer Natural Resources	226.07	226.2	217.41	7.67	3.51%	2065937
36	Devon Energy	62.21	62.33	59.86	2.07	3.44%	8026647
37	Fortinet	53.78	54.19	51.79	1.79	3.44%	9227296
38	Illumina	215.74	217.48	206.02	7.04	3.37%	1475638
39	Constellation Energy	85.93	86.27	82.33	2.67	3.21%	2032368
40	EOG Resources	127.78	127.97	123.19	3.95	3.19%	2336308
41	NXP Semiconductors	193.24	194.55	188	5.87	3.13%	2270092
42	TransDigm Group	742.5	744	717.9	22.15	3.07%	576985
43	Intuit	427.67	429.88	409.02	12.68	3.06%	1400682
44	Teradyne	110.2	110.89	106.81	3.25	3.04%	1809305
45	Meta Platforms	191.62	193.77	184.4	5.56	2.99%	46974631
46	PTC	135.23	136.2	131	3.88	2.95%	907697
47	FIS	75.24	75.41	72.91	2.15	2.94%	6940248
48	Signature Bank	138.74	139.21	132.18	3.89	2.88%	1237319
49	ExxonMobil	114.92	115.31	112.02	3.19	2.86%	15998943
50	Targa Resources	74.6	74.81	72.14	2.07	2.85%	1128603
51	Match Group	48.81	49.55	46.35	1.35	2.84%	3509892
52	Avery Dennison	183.6	184.35	177.48	5.06	2.83%	597345
53	CoStar Group	77.86	78.07	74.96	2.12	2.81%	1753750
54	Global Payments	114.27	114.63	110.68	3.10	2.79%	1601752
55	Qualcomm	136.63	137.38	132.33	3.70	2.78%	7342274
56	KLA Corporation	416.83	418.38	403.12	11.24	2.77%	1435098
57	UDR, Inc.	43.87	44.37	42.31	1.18	2.76%	3469834
58	Baker Hughes	32.52	32.62	31.56	0.86	2.72%	5915063
59	Everest Re	355.13	356.17	342.13	9.34	2.7%	310789
60	Carnival	12.19	12.62	11.7	0.32	2.7%	70012530
61	Tyler Technologies	336.28	338.62	325.66	8.78	2.68%	220814
62	AMD	85.91	86.25	82.52	2.23	2.66%	65174422
63	Caesars Entertainment	54.9	55.28	52.85	1.40	2.62%	1776111
64	Chevron Corporation	174.09	174.39	169.61	4.45	2.62%	10250858
65	DXC Technology	28.15	28.33	27.27	0.72	2.62%	2305925
66	Lincoln Financial	35.42	35.52	34.06	0.90	2.61%	3928601
67	Dexcom	109.5	109.75	104.66	2.77	2.6%	2189116
68	Gen Digital	21.84	21.91	21.21	0.53	2.49%	5115914
69	Enphase	228.46	230	219.56	5.47	2.45%	5933523
70	Autodesk	223.65	224.01	215.68	5.31	2.43%	979153
71	Microchip Technology	86.52	87	84.16	2.05	2.43%	6318110
72	Applied Materials	120.52	121.29	116.75	2.83	2.4%	4931430
73	Lam Research	533.24	536.51	516.84	12.29	2.36%	1237618
74	Ford Motor Company	13.45	13.51	12.98	0.31	2.36%	69716116
75	Newmont	48.72	49.31	47.54	1.12	2.35%	7335049
76	Charles River Laboratories	252.64	253.51	244.9	5.73	2.32%	255354
77	Adobe Inc.	383.82	384.94	372.76	8.59	2.29%	2475042
78	SVB Financial	323.35	324.46	309.35	7.22	2.28%	568592
79	EQT	30.66	30.69	29.64	0.68	2.27%	7480974
80	Howmet Aerospace	40.86	40.98	39.79	0.90	2.25%	2267030
81	Seagate Technology	71.3	71.54	69.44	1.55	2.22%	2144850
82	C.H. Robinson	105.22	105.4	102.22	2.27	2.2%	1779652
83	Broadcom Inc.	614.45	617.01	599.72	13.15	2.19%	2400461
84	Comerica	76.94	77.22	74.75	1.64	2.18%	916426
85	Hologic	86.16	86.17	83.64	1.82	2.16%	1806182
86	State Street Corporation	92.68	92.95	90.07	1.95	2.15%	3043180
87	Loews Corporation	62.75	63.01	61.11	1.31	2.13%	946191
88	Jack Henry & Associates	181.46	182.09	176.58	3.77	2.12%	509099
89	Keysight	182.97	183.35	177.67	3.74	2.09%	892130
90	Capital One	120.1	120.94	117.35	2.46	2.09%	2953382
91	Cardinal Health	78.61	78.74	76.61	1.58	2.05%	3449497
92	NetApp	67.42	67.52	65.69	1.34	2.03%	1849201
93	Northern Trust	99.4	99.73	96.68	1.94	1.99%	861162
94	Zebra Technologies	331.15	331.98	321.34	6.45	1.99%	405909
95	Berkley	69.67	69.83	68.01	1.36	1.99%	1218916
96	Waters Corporation	343.63	344.88	334.67	6.59	1.96%	241604
97	Western Digital	43.08	43.27	41.89	0.83	1.96%	3906836
98	Arch Capital Group	63.37	63.46	61.85	1.21	1.95%	1293116
99	Analog Devices	181.02	181.86	177.01	3.47	1.95%	3530657
100	Apple Inc.	154.65	155.23	150.66	2.92	1.92%	83103168
101	Coterra	24.26	24.3	23.72	0.45	1.89%	6502293
102	Assurant	135.65	136.2	131.54	2.52	1.89%	458109
103	Synopsys	366.75	368.52	355.82	6.78	1.88%	692687
104	Zimmer Biomet	130.94	131.49	127.48	2.42	1.88%	1739121
105	Halliburton	39.03	39.19	38.12	0.72	1.88%	6204839
106	MGM Resorts	41.99	42.15	41.07	0.75	1.82%	3191229
107	Marriott International	175.42	176.51	170.9	3.10	1.8%	1808810
108	ServiceNow	463.26	466.24	450.51	8.04	1.77%	1325597
109	Electronic Arts	114.18	114.36	111.8	1.99	1.77%	4633072
110	BNY Mellon	51.43	51.59	50.3	0.89	1.76%	6652802
111	CME Group	177.8	178.36	173.42	3.04	1.74%	1812211
112	Freeport-McMoRan	43.69	43.85	42.34	0.74	1.72%	12501766
113	Starbucks	106.82	107.38	104.56	1.80	1.72%	6201633
114	Ansys	277.09	278.45	269.36	4.66	1.71%	303216
115	Charles Schwab Corporation	81.19	81.55	79.13	1.33	1.67%	5948063
116	MetLife	71.26	71.53	69.32	1.17	1.67%	3409063
117	FactSet	434.02	436.65	423.95	7.14	1.67%	170758
118	Essex Property Trust	230.32	232.11	224.05	3.75	1.66%	721206
119	Intuitive Surgical	253.06	254.55	246.91	4.08	1.64%	1359507
120	Brown & Brown	59.97	60.18	58.67	0.96	1.63%	1247945
121	CBRE Group	87.02	87.1	84.47	1.39	1.62%	1005339
122	The Travelers Companies	189.01	189.46	184.81	3.02	1.62%	1314226
123	Teleflex	257.5	257.64	249.87	4.09	1.61%	185408
124	Ingersoll Rand	57.3	57.49	55.87	0.91	1.61%	2152523
125	Disney	111.63	112.12	108.86	1.76	1.6%	10739141
126	LyondellBasell	100.36	100.76	98.66	1.57	1.59%	2158143
127	Merck & Co.	105.68	105.93	103.28	1.65	1.59%	7904349
128	West Pharmaceutical Services	272.38	273.76	265.14	4.21	1.57%	377321
129	Medtronic	86.58	86.93	85.15	1.34	1.57%	5129516
130	Bio-Rad	476.94	480.02	466.73	7.25	1.54%	82076
131	McKesson	363.61	364.54	355.85	5.48	1.53%	953434
132	IQVIA	235.84	236.36	229.6	3.53	1.52%	714419
133	Schlumberger	53.89	54.12	52.74	0.80	1.51%	9097984
134	Fifth Third Bank	37.8	37.91	36.98	0.56	1.5%	5427530
135	Arthur J. Gallagher & Co.	197.47	198.03	193.22	2.92	1.5%	653491
136	Huntington Ingalls Industries	225.31	226.24	219.02	3.30	1.49%	446455
137	AmerisourceBergen	156.79	157.29	153.01	2.30	1.49%	1511579
138	Agilent Technologies	154.51	154.94	151.13	2.27	1.49%	1126668
139	ADP	226.77	227.57	221.92	3.30	1.48%	1940035
140	M&T Bank	160.1	160.65	156.81	2.32	1.47%	1186104
141	Celanese	123.91	124.45	121.12	1.79	1.47%	549849
142	U.S. Bank	49.67	49.8	48.64	0.72	1.47%	4306092
143	Raymond James	113.92	114.29	111.46	1.65	1.47%	831628
144	Synchrony Financial	36.95	37.21	36.31	0.53	1.46%	3356730
145	MarketAxess	355.84	357.38	347.68	5.12	1.46%	320413
146	Dentsply Sirona	38.64	38.72	37.55	0.55	1.44%	1176720
147	J.B. Hunt	199.9	200.27	196.16	2.82	1.43%	566858
148	Mohawk Industries	123.48	123.9	119.84	1.73	1.42%	432588
149	Vulcan Materials Company	184.16	185.19	180.41	2.57	1.42%	774292
150	PPG Industries	131.27	131.64	128.65	1.83	1.41%	1380429
151	Texas Instruments	183.49	184.21	179.39	2.49	1.38%	4797171
152	Huntington Bancshares	15.57	15.62	15.29	0.21	1.37%	12364869
153	Hartford (The)	76.26	76.49	74.73	1.02	1.36%	2034685
154	Juniper Networks	31.22	31.25	30.54	0.42	1.36%	3499769
155	ResMed	224.45	224.8	218.1	2.99	1.35%	491073
156	Hilton Worldwide	148.19	148.86	145.04	1.96	1.34%	1530202
157	Ulta Beauty	524.96	526.08	512.92	6.96	1.34%	542415
158	Chipotle Mexican Grill	1722.86	1723.6	1680.08	22.58	1.33%	607454
159	Eaton Corporation	164.49	164.78	161.35	2.14	1.32%	2222361
160	Salesforce	171.28	171.73	166.61	2.23	1.32%	6158971
161	Textron	75.03	75.15	73.67	0.97	1.31%	1096245
162	Principal Financial Group	92.75	92.95	90.7	1.19	1.3%	1111935
163	Tapestry, Inc.	45.23	45.36	44.22	0.58	1.3%	4119771
164	ONEOK	69.09	69.31	67.86	0.89	1.3%	1485737
165	Cadence Design Systems	188.33	189.23	183.28	2.42	1.3%	1159471
166	Allstate	136.72	137.64	134.06	1.74	1.29%	1493230
167	D.R. Horton	99.45	100	97.05	1.27	1.29%	2603352
168	Williams Companies	32.11	32.23	31.43	0.41	1.29%	6714411
169	Zions Bancorporation	54.79	55.12	53.24	0.69	1.28%	1036773
170	Walgreens Boots Alliance	36.74	36.81	35.96	0.46	1.27%	5950457
171	MSCI	560.4	562.83	545.96	7.00	1.26%	279995
172	American Express	178.7	179.03	174.75	2.22	1.26%	2789774
173	Fleetcor	213.37	214.34	208.84	2.63	1.25%	457391
174	Intel	29.05	29.27	28.43	0.36	1.25%	50533251
175	Teledyne Technologies	437.39	439.43	429.92	5.37	1.24%	154868
176	Molina Healthcare	302.77	302.77	295.79	3.72	1.24%	398166
177	EPAM Systems	372.4	375.32	360.92	4.54	1.23%	234807
178	Copart	68.89	69.17	67.28	0.84	1.23%	1421180
179	JPMorgan Chase	143.65	144.34	141.2	1.73	1.22%	10435420
180	Thermo Fisher Scientific	583.15	586.31	569.41	6.98	1.21%	1166972
181	Becton Dickinson	253.19	254.12	248.2	3.03	1.21%	1541851
182	KeyCorp	20.02	20.09	19.57	0.24	1.21%	10949888
183	Vertex Pharmaceuticals	308.54	309.44	302.24	3.67	1.2%	1299486
184	Edwards Lifesciences	80.04	80.22	78.69	0.95	1.2%	3593752
185	Equity Residential	64.74	65.23	63.16	0.76	1.19%	2188992
186	Trimble Inc.	59.63	59.7	58.06	0.69	1.17%	1264680
187	Accenture	287.82	288.85	282.55	3.34	1.17%	1401058
188	PerkinElmer	139.5	140.33	136.49	1.60	1.16%	523940
189	Citizens Financial Group	44.28	44.54	43.55	0.50	1.14%	2736938
190	Live Nation Entertainment	80.68	80.78	78.67	0.90	1.13%	913947
191	Abbott	111.99	112.41	109.92	1.24	1.12%	3400870
192	LabCorp	247.24	248.03	242.61	2.74	1.12%	482459
193	Nasdaq, Inc.	59.95	60.19	58.7	0.65	1.1%	2412931
194	Bank of America	36.77	37	36.13	0.40	1.1%	43715313
195	Steris	217.01	218.04	211.21	2.37	1.1%	461718
196	Ralph Lauren Corporation	122.3	122.52	119.42	1.33	1.1%	928606
197	PayPal	83.23	83.67	80.82	0.90	1.09%	13194854
198	Biogen	291.43	292.42	285.1	3.15	1.09%	737685
199	Broadridge Financial Solutions	150.64	150.91	147.48	1.61	1.08%	452002
200	F5, Inc.	148.5	148.91	145.31	1.58	1.08%	669714