2023년 2월 7일 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.	196.81	197.5	189.55	2.05	1.05%	185073405
2	Amazon	102.11	102.41	98.08	-0.07	-0.07%	114400358
3	Apple Inc.	154.65	155.23	150.66	2.92	1.92%	83103168
4	Carnival	12.19	12.62	11.7	0.32	2.7%	70012530
5	Ford Motor Company	13.45	13.51	12.98	0.31	2.36%	69716116
6	Nvidia	221.73	222.59	211.5	10.84	5.14%	66152108
7	AMD	85.91	86.25	82.52	2.23	2.66%	65174422
8	Intel	29.05	29.27	28.43	0.36	1.25%	50533251
9	Microsoft	267.56	268.77	260.08	10.79	4.2%	50481055
10	Alphabet Inc. (Class A)	107.64	108.18	103.12	4.74	4.61%	47149706
11	Meta Platforms	191.62	193.77	184.4	5.56	2.99%	46974631
12	Lumen Technologies	4.99	5.15	4.96	-0.05	-0.99%	45361994
13	Bank of America	36.77	37	36.13	0.40	1.1%	43715313
14	Alphabet Inc. (Class C)	108.04	108.67	103.55	4.57	4.42%	33658624
15	AT&T	19.25	19.54	19.09	-0.33	-1.69%	31852350
16	Norwegian Cruise Line Holdings	17.48	17.74	16.67	0.89	5.36%	25114941
17	Pfizer	43.59	43.94	43.25	-0.17	-0.39%	22983682
18	Verizon	40.55	41.21	40.12	-0.73	-1.77%	21592932
19	Wells Fargo	48.13	48.4	47.36	0.45	0.94%	20270988
20	American Airlines Group	16.96	17.03	16.54	0.04	0.24%	19016252
21	Comcast	39.67	39.89	39.01	0.16	0.4%	17926686
22	Hewlett Packard Enterprise	16.23	16.3	15.99	0.12	0.74%	17657531
23	Cisco	47.84	48.14	46.97	0.27	0.57%	16668664
24	ExxonMobil	114.92	115.31	112.02	3.19	2.86%	15998943
25	CVS Health	85.98	86.63	84.6	0.73	0.86%	15199083
26	Royal Caribbean Group	74.01	75.78	70.13	4.92	7.12%	15150306
27	Activision Blizzard	75.6	75.97	74.14	4.02	5.62%	14865124
28	Citigroup	51.13	51.76	50.59	0.27	0.53%	14356810
29	PG&E Corporation	15.64	15.68	15.39	-0.02	-0.13%	13719770
30	PayPal	83.23	83.67	80.82	0.90	1.09%	13194854
31	Warner Bros. Discovery	15.33	15.42	14.79	-0.07	-0.45%	12931985
32	Occidental Petroleum	64.6	64.69	61.8	3.05	4.96%	12916370
33	Micron Technology	62.13	62.38	59.7	2.15	3.58%	12703108
34	The Coca-Cola Company	60.07	60.24	59.54	-0.10	-0.17%	12505371
35	Freeport-McMoRan	43.69	43.85	42.34	0.74	1.72%	12501766
36	Huntington Bancshares	15.57	15.62	15.29	0.21	1.37%	12364869
37	VF Corporation	28.52	29.6	28.12	-0.14	-0.49%	12020707
38	General Motors	41.4	41.78	40.74	0.06	0.15%	11538890
39	ON Semiconductor	85.53	86.14	80.89	5.13	6.38%	11480014
40	KeyCorp	20.02	20.09	19.57	0.24	1.21%	10949888
41	Disney	111.63	112.12	108.86	1.76	1.6%	10739141
42	Marathon Oil	26.87	26.93	25.64	1.08	4.19%	10724368
43	JPMorgan Chase	143.65	144.34	141.2	1.73	1.22%	10435420
44	Chevron Corporation	174.09	174.39	169.61	4.45	2.62%	10250858
45	CSX	32.29	32.4	31.69	0.24	0.75%	9378872
46	Paramount Global	23.35	23.97	22.84	-0.71	-2.95%	9277481
47	Fortinet	53.78	54.19	51.79	1.79	3.44%	9227296
48	NextEra Energy	76.08	76.57	74.75	0.57	0.75%	9225178
49	Schlumberger	53.89	54.12	52.74	0.80	1.51%	9097984
50	Kinder Morgan	18.28	18.31	18.06	0.11	0.61%	9054611
51	Catalent	71.58	72.54	67.5	4.58	6.84%	8798145
52	Bristol Myers Squibb	74.52	74.69	73.98	-0.01	-0.01%	8574096
53	Carrier Global	44.39	44.66	43.56	-1.76	-3.81%	8098805
54	Devon Energy	62.21	62.33	59.86	2.07	3.44%	8026647
55	Oracle Corporation	87.74	88.02	86.3	-0.79	-0.89%	7917808
56	Merck & Co.	105.68	105.93	103.28	1.65	1.59%	7904349
57	DuPont	77.79	77.79	75.29	5.43	7.5%	7772769
58	Fiserv	115.28	115.5	109.11	8.88	8.35%	7693481
59	Delta Air Lines	39.59	39.77	38.67	-0.05	-0.13%	7676304
60	Host Hotels & Resorts	18.71	18.79	18.26	0.19	1.03%	7506672
61	EQT	30.66	30.69	29.64	0.68	2.27%	7480974
62	Amcor	11.89	11.93	11.71	-0.04	-0.34%	7372934
63	Qualcomm	136.63	137.38	132.33	3.70	2.78%	7342274
64	Newmont	48.72	49.31	47.54	1.12	2.35%	7335049
65	ConocoPhillips	112.02	112.15	107.41	4.53	4.21%	7334793
66	Johnson & Johnson	163.4	163.88	161.42	0.04	0.02%	7295863
67	Mondelez International	65.08	65.68	64.12	-1.09	-1.65%	7191262
68	Boeing	214.76	215.15	206.92	7.95	3.84%	7187888
69	Gilead Sciences	86.05	86.69	85.38	-0.31	-0.36%	7128440
70	FIS	75.24	75.41	72.91	2.15	2.94%	6940248
71	Altria	46.56	46.76	46.25	-0.40	-0.85%	6910861
72	Williams Companies	32.11	32.23	31.43	0.41	1.29%	6714411
73	Tyson Foods	61.41	61.71	59.66	0.33	0.54%	6683475
74	BNY Mellon	51.43	51.59	50.3	0.89	1.76%	6652802
75	Regions Financial Corporation	23.87	24.04	23.52	0.18	0.76%	6651383
76	Coterra	24.26	24.3	23.72	0.45	1.89%	6502293
77	Centene Corporation	70.98	71.41	68.73	-0.03	-0.04%	6482781
78	Viatris	12.11	12.24	11.96	0.06	0.5%	6349957
79	Microchip Technology	86.52	87	84.16	2.05	2.43%	6318110
80	Procter & Gamble	140.02	140.77	138.8	-1.38	-0.98%	6271997
81	Netflix	362.95	364.18	354.18	1.47	0.41%	6251460
82	Halliburton	39.03	39.19	38.12	0.72	1.88%	6204839
83	Starbucks	106.82	107.38	104.56	1.80	1.72%	6201633
84	Truist	50.03	50.28	49.03	0.43	0.87%	6181744
85	Salesforce	171.28	171.73	166.61	2.23	1.32%	6158971
86	PepsiCo	171.56	172.03	169.27	-0.26	-0.15%	6039844
87	Kraft Heinz	39.54	39.71	39.14	-0.39	-0.98%	6019130
88	Linde plc	337.12	337.42	318.88	14.26	4.42%	5987954
89	Walgreens Boots Alliance	36.74	36.81	35.96	0.46	1.27%	5950457
90	Charles Schwab Corporation	81.19	81.55	79.13	1.33	1.67%	5948063
91	Enphase	228.46	230	219.56	5.47	2.45%	5933523
92	Baker Hughes	32.52	32.62	31.56	0.86	2.72%	5915063
93	Baxter International	45.61	45.83	44.54	0.45	1.0%	5866050
94	Skyworks Solutions	122.97	123.69	113.48	13.69	12.53%	5739032
95	Keurig Dr Pepper	35.2	35.26	34.72	-0.02	-0.06%	5693799
96	Corning Inc.	35.19	35.35	34.71	0.17	0.49%	5692540
97	Take-Two Interactive	113.85	115.21	106.33	8.29	7.85%	5479331
98	HP Inc.	30	30.06	29.34	0.23	0.77%	5471947
99	Fifth Third Bank	37.8	37.91	36.98	0.56	1.5%	5427530
100	AbbVie	145.14	145.44	143.66	0.12	0.08%	5400925
101	Nike, Inc.	125.33	125.93	123.25	-0.40	-0.32%	5277598
102	APA Corporation	43.69	43.74	41.51	1.67	3.97%	5259638
103	Boston Scientific	48.09	48.27	47.05	0.43	0.9%	5189900
104	Southwest Airlines	36.19	36.4	35.57	0.17	0.47%	5158304
105	Kimco Realty	22.36	22.56	21.94	0.07	0.31%	5146608
106	Medtronic	86.58	86.93	85.15	1.34	1.57%	5129516
107	Gen Digital	21.84	21.91	21.21	0.53	2.49%	5115914
108	Morgan Stanley	99.22	99.82	98.05	0.32	0.32%	5051861
109	T-Mobile US	142.99	143.37	140.25	1.02	0.72%	4951576
110	Applied Materials	120.52	121.29	116.75	2.83	2.4%	4931430
111	Texas Instruments	183.49	184.21	179.39	2.49	1.38%	4797171
112	United Airlines Holdings	50.75	51.08	49.54	-0.17	-0.33%	4770707
113	Exelon	40.82	41.01	40.31	-0.14	-0.34%	4737117
114	General Electric	82.11	82.36	80.55	-0.24	-0.29%	4697412
115	FirstEnergy	40.07	40.23	39.39	0.36	0.91%	4686331
116	Electronic Arts	114.18	114.36	111.8	1.99	1.77%	4633072
117	TJX Companies	79.86	79.92	78.21	-0.29	-0.36%	4631878
118	Healthpeak	27.23	27.46	26.88	-0.19	-0.69%	4561883
119	Marathon Petroleum	122.23	122.64	116.88	5.82	5.0%	4551549
120	Dow Inc.	60.51	60.88	59.68	0.42	0.7%	4480778
121	U.S. Bank	49.67	49.8	48.64	0.72	1.47%	4306092
122	The Interpublic Group of Companies	38.96	39.32	38.48	-0.37	-0.94%	4263965
123	Weyerhaeuser	34.31	34.35	33.58	0.06	0.18%	4252351
124	Walmart	140.98	141.3	138.69	0.30	0.21%	4141434
125	Incyte	80.96	83.75	79.08	-3.40	-4.03%	4130954
126	Tapestry, Inc.	45.23	45.36	44.22	0.58	1.3%	4119771
127	Corteva	60.71	60.94	59.84	0.01	0.02%	4097306
128	Visa Inc.	231.32	232.09	227.95	1.88	0.82%	4041991
129	Cognizant	67.52	67.82	66.16	0.69	1.03%	4003643
130	Las Vegas Sands	58.04	58.33	56.83	0.19	0.33%	3958554
131	Vici Properties	34.55	34.66	34.03	-0.10	-0.29%	3938112
132	Philip Morris International	102.2	102.36	100.6	0.39	0.38%	3937607
133	Lincoln Financial	35.42	35.52	34.06	0.90	2.61%	3928601
134	Western Digital	43.08	43.27	41.89	0.83	1.96%	3906836
135	PNC Financial Services	162.94	164	160.36	-0.06	-0.04%	3890913
136	Conagra Brands	36.26	36.62	35.7	-0.65	-1.76%	3780617
137	Dominion Energy	61.6	61.82	60.82	-0.14	-0.23%	3771448
138	Colgate-Palmolive	73.45	73.55	72.71	-0.40	-0.54%	3689776
139	Prologis	130.27	131.57	128.64	-1.17	-0.89%	3638630
140	Phillips 66	102.28	102.38	98.49	4.20	4.28%	3627097
141	Edwards Lifesciences	80.04	80.22	78.69	0.95	1.2%	3593752
142	Valero Energy	134.52	135.29	128.74	6.43	5.02%	3589668
143	Johnson Controls	64.52	65.49	63.7	-1.30	-1.98%	3587923
144	Analog Devices	181.02	181.86	177.01	3.47	1.95%	3530657
145	The Mosaic Company	50.05	50.61	49.15	-0.09	-0.18%	3529190
146	Invesco	19.61	19.78	19.24	0.20	1.03%	3511041
147	Match Group	48.81	49.55	46.35	1.35	2.84%	3509892
148	Juniper Networks	31.22	31.25	30.54	0.42	1.36%	3499769
149	Kroger	44.47	44.65	44.14	-0.07	-0.16%	3486201
150	UDR, Inc.	43.87	44.37	42.31	1.18	2.76%	3469834
151	AES Corporation	26.42	26.57	25.86	0.21	0.8%	3462823
152	Dish Network	14.56	14.69	14.18	-0.10	-0.68%	3460378
153	Cardinal Health	78.61	78.74	76.61	1.58	2.05%	3449497
154	MetLife	71.26	71.53	69.32	1.17	1.67%	3409063
155	PPL Corporation	28.75	28.9	28.41	-0.09	-0.31%	3406832
156	Abbott	111.99	112.41	109.92	1.24	1.12%	3400870
157	CenterPoint Energy	29.61	29.67	29.07	0.28	0.95%	3397614
158	UnitedHealth Group	476.88	478.08	469.06	1.64	0.35%	3393684
159	Caterpillar Inc.	249.66	252	245.35	-1.76	-0.7%	3364666
160	Synchrony Financial	36.95	37.21	36.31	0.53	1.46%	3356730
161	Realty Income	67.37	67.89	66.81	-0.36	-0.53%	3347161
162	ADM	82.66	82.74	81.73	0.10	0.12%	3325740
163	eBay	50.17	50.37	49.08	0.19	0.38%	3279162
164	General Mills	76.31	76.61	75.42	-0.87	-1.13%	3276514
165	WestRock	33.43	33.85	33.04	-0.73	-2.14%	3274440
166	Southern Company	67.74	67.86	66.53	-0.16	-0.24%	3225943
167	Raytheon Technologies	97.87	98.2	95.8	0.23	0.24%	3225883
168	Amphenol	81.35	81.56	79.76	-0.45	-0.55%	3217714
169	Xylem Inc.	107.77	109.82	104.06	3.72	3.58%	3211168
170	MGM Resorts	41.99	42.15	41.07	0.75	1.82%	3191229
171	NRG Energy	35.01	35.18	34.21	0.33	0.95%	3162602
172	American Electric Power	92.28	92.52	90.69	-0.22	-0.24%	3160707
173	Fastenal	53.48	53.62	52.28	0.26	0.49%	3139562
174	IBM	135.84	136.39	134.46	-0.34	-0.25%	3126765
175	Emerson Electric	91.18	91.6	89.45	0.75	0.83%	3112207
176	Home Depot (The)	325.2	326.99	320.72	-4.07	-1.24%	3098472
177	Franklin Templeton	32.12	32.65	31.83	0.00	0.0%	3091109
178	State Street Corporation	92.68	92.95	90.07	1.95	2.15%	3043180
179	Capital One	120.1	120.94	117.35	2.46	2.09%	2953382
180	Honeywell	205.47	206.02	201.78	1.43	0.7%	2947706
181	American International Group	60.61	60.87	59.5	0.65	1.08%	2945907
182	CF Industries	84.25	86.46	82.76	-1.74	-2.02%	2933405
183	Ventas	51.5	51.99	51.05	-0.37	-0.71%	2862289
184	PulteGroup	58.07	58.33	56.7	0.59	1.03%	2849375
185	Campbell Soup Company	51.3	51.62	50.57	-0.78	-1.5%	2842494
186	American Express	178.7	179.03	174.75	2.22	1.26%	2789774
187	Newell Brands	15.41	15.54	15.18	-0.11	-0.71%	2763111
188	Citizens Financial Group	44.28	44.54	43.55	0.50	1.14%	2736938
189	Invitation Homes	33.1	33.32	32.56	0.07	0.21%	2724894
190	The Estée Lauder Companies	261.01	261.62	255.95	-0.16	-0.06%	2678014
191	Duke Energy	100.82	101.15	99.55	-0.99	-0.97%	2671152
192	Lennar	103.52	103.75	100.9	0.79	0.77%	2654213
193	BorgWarner	47.31	47.62	46.62	0.34	0.72%	2653068
194	Xcel Energy	68.88	69.08	67.75	0.08	0.12%	2603694
195	D.R. Horton	99.45	100	97.05	1.27	1.29%	2603352
196	Moderna	171.06	171.87	167.03	0.79	0.46%	2570478
197	Sysco	77.26	77.44	75.25	0.35	0.46%	2543977
198	Fox Corporation (Class A)	34.05	34.1	33.39	0.08	0.24%	2536932
199	Ross Stores	114.49	114.76	112.03	-1.22	-1.05%	2521442
200	Adobe Inc.	383.82	384.94	372.76	8.59	2.29%	2475042