2023년 2월 8일 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.	201.29	202.99	194.31	4.48	2.28%	178512610
2	Lumen Technologies	3.95	4.19	3.74	-1.04	-20.84%	131310495
3	Alphabet Inc. (Class A)	99.37	103.14	98.04	-8.27	-7.68%	94484886
4	Amazon	100.05	102.66	98.78	-2.06	-2.02%	75759931
5	Alphabet Inc. (Class C)	100	103.58	98.46	-8.04	-7.44%	73316586
6	Apple Inc.	151.92	154.58	151.17	-2.73	-1.77%	61762900
7	Ford Motor Company	13.42	13.69	13.3	-0.03	-0.22%	60577601
8	Nvidia	222.05	228.78	220.08	0.32	0.14%	55668721
9	Microsoft	266.73	276.76	266.21	-0.83	-0.31%	54454538
10	AMD	84.69	88	84.54	-1.22	-1.42%	53028097
11	Carnival	11.87	12.4	11.84	-0.32	-2.63%	36052319
12	Meta Platforms	183.43	190.8	182.92	-8.19	-4.27%	35335805
13	Intel	28.24	29.12	28.21	-0.81	-2.79%	34911659
14	AT&T	19.16	19.22	19.01	-0.09	-0.47%	29586684
15	Bank of America	36.5	36.84	36.34	-0.27	-0.73%	27397911
16	Activision Blizzard	72.89	74.75	72.45	-2.71	-3.58%	26714697
17	American Airlines Group	16.97	17.44	16.8	0.01	0.06%	20650170
18	Pfizer	43.98	44.1	43.53	0.39	0.89%	19271877
19	Comcast	38.76	39.4	38.53	-0.91	-2.29%	18868710
20	Fortinet	59.64	61.45	58.72	5.86	10.9%	18289681
21	Disney	111.78	113.33	110.29	0.15	0.13%	18203227
22	Hewlett Packard Enterprise	16.01	16.1	15.89	-0.22	-1.36%	17676124
23	Wells Fargo	48.25	48.61	47.61	0.12	0.25%	17587863
24	Cisco	46.96	47.54	46.77	-0.88	-1.84%	17448379
25	CVS Health	88.96	90.25	87.75	2.98	3.47%	16771572
26	PG&E Corporation	15.45	15.59	15.42	-0.19	-1.21%	16771357
27	VF Corporation	28.44	29.12	26.7	-0.08	-0.28%	15534766
28	Warner Bros. Discovery	14.56	15.26	14.53	-0.77	-5.02%	14859360
29	ExxonMobil	113.92	115.83	113.85	-1.00	-0.87%	14315664
30	Enphase	218.87	247	214.79	-9.59	-4.2%	14062052
31	Verizon	40.52	40.7	40.12	-0.03	-0.07%	13888118
32	PayPal	79.72	82.61	79.64	-3.51	-4.22%	12698193
33	General Motors	41.57	42.1	40.98	0.17	0.41%	12296363
34	Citigroup	51.15	51.51	50.6	0.02	0.04%	11832693
35	Amcor	11.26	11.55	11.18	-0.63	-5.3%	11811119
36	Kinder Morgan	18.22	18.41	18.14	-0.06	-0.33%	11348487
37	Norwegian Cruise Line Holdings	16.97	17.7	16.93	-0.51	-2.92%	11283810
38	The Coca-Cola Company	59.72	59.92	59.59	-0.35	-0.58%	10631472
39	Tapestry, Inc.	43.21	43.7	42.12	-2.02	-4.47%	10545352
40	ON Semiconductor	83.6	85.2	82.94	-1.93	-2.26%	9848526
41	Paramount Global	22.42	23.39	22.38	-0.93	-3.98%	9730233
42	Chevron Corporation	170	174.07	169.46	-4.09	-2.35%	9678117
43	Huntington Bancshares	15.44	15.58	15.4	-0.13	-0.83%	9537519
44	Micron Technology	60.25	62.33	60.23	-1.88	-3.03%	9504006
45	Regions Financial Corporation	23.85	23.97	23.5	-0.02	-0.08%	9070863
46	Bristol Myers Squibb	73.65	74.42	72.94	-0.87	-1.17%	9043949
47	Dominion Energy	59.57	60.58	58.31	-2.03	-3.3%	9002612
48	Coterra	24.15	24.28	23.72	-0.11	-0.45%	8777933
49	NextEra Energy	75.03	76.15	74.86	-1.05	-1.38%	8743671
50	Marathon Oil	26.6	27.22	26.33	-0.27	-1.0%	8314029
51	CSX	31.95	32.42	31.87	-0.34	-1.05%	8300734
52	Royal Caribbean Group	74.51	75.46	72.12	0.50	0.68%	7947861
53	Delta Air Lines	39.44	40.31	39.16	-0.15	-0.38%	7946232
54	Merck & Co.	106.64	107.51	105.32	0.96	0.91%	7762150
55	Devon Energy	61.33	62.8	60.9	-0.88	-1.41%	7758626
56	Schlumberger	54.71	55.13	53.75	0.82	1.52%	7739973
57	Occidental Petroleum	63.93	65.01	63.71	-0.67	-1.04%	7486721
58	Salesforce	169.63	172.45	169.23	-1.65	-0.96%	7439260
59	Oracle Corporation	86.69	87.92	86.51	-1.05	-1.2%	7422084
60	United Airlines Holdings	50.77	51.3	49.38	0.02	0.04%	7360144
61	Qualcomm	132.17	136.28	131.76	-4.46	-3.26%	7149013
62	Charles Schwab Corporation	80.61	81.96	80.1	-0.58	-0.71%	7128553
63	Gilead Sciences	85.67	86.03	85.29	-0.38	-0.44%	7022024
64	EQT	29.81	30.41	29.01	-0.85	-2.77%	6999954
65	Procter & Gamble	138.57	139.54	138.41	-1.45	-1.04%	6996589
66	JPMorgan Chase	142.64	144.04	142.28	-1.01	-0.7%	6899782
67	Fox Corporation (Class A)	35.54	36.8	35.13	1.49	4.38%	6826335
68	Healthpeak	26.72	27.04	26.34	-0.51	-1.87%	6608647
69	Emerson Electric	85.99	88.16	85	-5.19	-5.69%	6584310
70	Freeport-McMoRan	43.02	43.6	42.89	-0.67	-1.53%	6555522
71	ConocoPhillips	110.79	113	109.84	-1.23	-1.1%	6525939
72	Applied Materials	115.95	119.37	115.48	-4.57	-3.79%	6459679
73	Exelon	40.24	40.5	39.9	-0.58	-1.42%	6251091
74	Baker Hughes	32.57	32.9	32.19	0.05	0.15%	6175871
75	Johnson & Johnson	163.61	164.56	162.9	0.21	0.13%	6038325
76	Halliburton	39.28	39.6	38.67	0.25	0.64%	6035597
77	KeyCorp	19.8	20	19.7	-0.22	-1.1%	6032618
78	Centene Corporation	72.92	73.92	70.55	1.94	2.73%	6013632
79	Kraft Heinz	39.07	39.52	39	-0.47	-1.19%	6002273
80	Netflix	366.83	368.19	358.32	3.88	1.07%	5938598
81	American International Group	60.97	61.49	59.98	0.36	0.59%	5902133
82	The Interpublic Group of Companies	38.17	39.42	38.1	-0.79	-2.03%	5887266
83	Nike, Inc.	122.91	124.1	121.8	-2.42	-1.93%	5855069
84	Altria	46.5	46.56	46.24	-0.06	-0.13%	5699751
85	Texas Instruments	176.5	182.59	176.47	-6.99	-3.81%	5655834
86	AbbVie	144.61	146.35	144.47	-0.53	-0.37%	5639967
87	PepsiCo	171.16	171.33	170.24	-0.40	-0.23%	5637720
88	TJX Companies	80.31	81.01	78.84	0.45	0.56%	5613978
89	Williams Companies	31.81	32.15	31.7	-0.30	-0.93%	5599790
90	Boston Scientific	47.59	48.25	47.39	-0.50	-1.04%	5598709
91	APA Corporation	42.12	44.01	41.83	-1.57	-3.59%	5597131
92	U.S. Bank	49.07	49.67	48.95	-0.60	-1.21%	5547326
93	Starbucks	106.3	106.54	105.66	-0.53	-0.5%	5458079
94	Medtronic	86.16	87	86	-0.42	-0.49%	5406517
95	Southwest Airlines	35.3	36.09	35.29	-0.89	-2.46%	5354643
96	Newmont	48.35	49.14	48.22	-0.37	-0.76%	5273963
97	Walgreens Boots Alliance	36.56	36.92	36.38	-0.18	-0.49%	5200714
98	Weyerhaeuser	34.04	34.56	33.87	-0.27	-0.79%	5160282
99	Invesco	18.99	19.37	18.94	-0.62	-3.16%	5035332
100	Fifth Third Bank	37.68	37.74	37.19	-0.12	-0.32%	4913275
101	Viatris	11.92	12.1	11.9	-0.19	-1.57%	4907541
102	Valero Energy	134.12	137.34	132.59	-0.40	-0.3%	4871973
103	Carrier Global	45.06	45.35	44.32	0.67	1.51%	4857910
104	Visa Inc.	230.2	231.86	229.99	-1.12	-0.48%	4810182
105	Morgan Stanley	98.96	99.94	98.06	-0.26	-0.26%	4632346
106	IBM	135.98	136.74	135.16	0.14	0.1%	4588087
107	The Mosaic Company	50.01	50.08	49.35	-0.04	-0.08%	4579947
108	Tyson Foods	59.98	61.64	59.97	-1.43	-2.33%	4541209
109	Mondelez International	64.79	64.99	64.44	-0.29	-0.45%	4536881
110	Kroger	44.27	44.56	44	-0.20	-0.45%	4522501
111	Corning Inc.	35.14	35.43	34.82	-0.05	-0.14%	4396441
112	Keurig Dr Pepper	34.87	35.21	34.8	-0.33	-0.94%	4393525
113	Truist	49.26	49.86	49.12	-0.77	-1.54%	4374356
114	Abbott	110.2	111.87	109.75	-1.79	-1.6%	4216318
115	BNY Mellon	51.78	51.97	51.09	0.35	0.68%	4211479
116	HP Inc.	29.61	29.98	29.58	-0.39	-1.3%	4210445
117	Microchip Technology	84.79	86.42	84.6	-1.73	-2.0%	4189053
118	Boeing	213.5	215.77	211.78	-1.26	-0.59%	4179234
119	Gen Digital	21.49	22.16	21.46	-0.35	-1.6%	4175644
120	Fiserv	115.9	117.15	114.9	0.62	0.54%	4086787
121	T-Mobile US	143.81	144.16	141.82	0.82	0.57%	4009990
122	EOG Resources	128.64	129.54	127.56	0.86	0.67%	4009571
123	Conagra Brands	36.29	36.42	36.07	0.03	0.08%	3967950
124	Baxter International	45.68	46.11	45.34	0.07	0.15%	3941328
125	MetLife	71.24	71.5	70.41	-0.02	-0.03%	3931429
126	Corteva	61.88	62.03	60.44	1.17	1.93%	3917916
127	Walmart	140.22	141.1	139.99	-0.76	-0.54%	3884004
128	Kimco Realty	22.16	22.38	22.08	-0.20	-0.89%	3871572
129	Eaton Corporation	168.88	170.37	162.09	4.39	2.67%	3863460
130	Cognizant	66.3	67.39	66.23	-1.22	-1.81%	3778126
131	Raytheon Technologies	97.65	98.25	97.25	-0.22	-0.22%	3698310
132	Synchrony Financial	36.43	36.96	36.4	-0.52	-1.41%	3690283
133	Vici Properties	34.52	34.78	34.34	-0.03	-0.09%	3666026
134	PulteGroup	55.51	57.73	55.26	-2.56	-4.41%	3654263
135	Lincoln Financial	35.33	36.21	35.06	-0.09	-0.25%	3577206
136	Edwards Lifesciences	78.08	80.05	77.99	-1.96	-2.45%	3576869
137	Phillips 66	102.74	103.65	101.24	0.46	0.45%	3567071
138	Dish Network	13.93	14.47	13.91	-0.63	-4.33%	3548031
139	Philip Morris International	101.29	101.83	101.05	-0.91	-0.89%	3536379
140	Honeywell	202.22	204.81	201.22	-3.25	-1.58%	3519143
141	Host Hotels & Resorts	18.55	18.74	18.42	-0.16	-0.86%	3453677
142	Analog Devices	177.76	179.86	177.4	-3.26	-1.8%	3442540
143	MGM Resorts	41.43	42.05	41.12	-0.56	-1.33%	3438005
144	Linde plc	334.25	346.67	333.45	-2.87	-0.85%	3428742
145	UnitedHealth Group	483.22	485.04	475.11	6.34	1.33%	3427881
146	Prudential Financial	104.34	107.31	101.28	1.54	1.5%	3419686
147	Dow Inc.	59.81	60.51	59.56	-0.70	-1.16%	3408792
148	Johnson Controls	65.06	65.15	63.5	0.54	0.84%	3374842
149	International Paper	39.44	40.28	39.28	-0.84	-2.09%	3336302
150	Omnicom Group	92.88	96.52	92.77	1.96	2.16%	3302774
151	eBay	49.16	49.93	48.83	-1.01	-2.01%	3290119
152	General Electric	81.96	82.6	81.3	-0.15	-0.18%	3261542
153	UDR, Inc.	44.76	44.87	43.55	0.89	2.03%	3260523
154	Colgate-Palmolive	73.36	73.68	72.81	-0.09	-0.12%	3210338
155	Duke Energy	99.18	100.29	98.83	-1.64	-1.63%	3191947
156	D.R. Horton	97.41	99.15	96.75	-2.04	-2.05%	3179642
157	Yum! Brands	131.42	131.5	127.42	2.08	1.61%	3179302
158	DuPont	76.9	77.59	76.75	-0.89	-1.14%	3149722
159	Masco	54.12	54.5	53.44	-0.39	-0.72%	3116270
160	State Street Corporation	93.59	93.94	91.55	0.91	0.98%	3108853
161	Catalent	71.31	71.89	70.4	-0.27	-0.38%	3103548
162	ADM	81.6	82.99	81.22	-1.06	-1.28%	3082526
163	Citizens Financial Group	43.81	44.19	43.71	-0.47	-1.06%	3042014
164	Kellogg's	67.2	67.79	66.99	-0.80	-1.18%	2945225
165	Paccar	71.95	73.8	71.91	-1.58	-2.14%	2941502
166	Ralph Lauren Corporation	117.08	118.25	113.67	-5.22	-4.27%	2911413
167	CenterPoint Energy	29.04	29.48	28.83	-0.57	-1.93%	2895046
168	PPL Corporation	28.37	28.69	28.29	-0.38	-1.32%	2888110
169	Match Group	47.93	48.49	46.78	-0.88	-1.8%	2882423
170	American Electric Power	90.38	91.77	90.02	-1.90	-2.06%	2878507
171	Newell Brands	15.13	15.5	15.1	-0.28	-1.82%	2873924
172	Arista Networks	136.46	138.1	134.55	1.55	1.15%	2844164
173	Marathon Petroleum	121.56	122.72	119.58	-0.67	-0.55%	2841080
174	Trimble Inc.	56.24	58.92	55.97	-3.39	-5.69%	2830615
175	AES Corporation	26.16	26.39	26	-0.26	-0.98%	2808722
176	Moderna	164.34	170.39	164.15	-6.72	-3.93%	2805843
177	McDonald's	262.82	265.89	262.45	-4.52	-1.69%	2799729
178	American Express	179	180.1	177.88	0.30	0.17%	2777918
179	WestRock	32.9	33.26	32.74	-0.53	-1.59%	2760149
180	FirstEnergy	39.37	39.9	39.29	-0.70	-1.75%	2722328
181	Sysco	76.22	77.26	75.68	-1.04	-1.35%	2721079
182	FIS	73.36	74.94	73.19	-1.88	-2.5%	2709576
183	CME Group	187.43	188	178.32	9.63	5.42%	2700603
184	Wynn Resorts	103.62	104.38	102.72	0.08	0.08%	2693413
185	Home Depot (The)	320.79	323.99	319.57	-4.41	-1.36%	2686874
186	Las Vegas Sands	57.53	58.06	57.22	-0.51	-0.88%	2674688
187	Take-Two Interactive	110.45	114.38	110.19	-3.40	-2.99%	2672226
188	Adobe Inc.	378.36	387.28	375.7	-5.46	-1.42%	2660414
189	First Republic Bank	140.87	143.15	139.69	-2.82	-1.96%	2657206
190	Zions Bancorporation	53.34	54.54	53.31	-1.45	-2.65%	2629690
191	NRG Energy	34.79	34.95	34.54	-0.22	-0.63%	2612362
192	Amgen	240.2	243.56	239.6	-3.80	-1.56%	2611383
193	Franklin Templeton	31.5	32.12	31.41	-0.62	-1.93%	2611226
194	Ross Stores	114.49	114.5	111.91	0.00	0.0%	2597093
195	Skyworks Solutions	119.71	122.54	119.43	-3.26	-2.65%	2535147
196	Bath & Body Works, Inc.	44.21	45.49	43.91	-1.60	-3.49%	2511229
197	Fastenal	52.67	53.58	52.48	-0.81	-1.51%	2495644
198	Illumina	198.5	216.15	198.19	-17.24	-7.99%	2489502
199	Southern Company	66.45	67.31	65.96	-1.29	-1.9%	2471602
200	Realty Income	67.22	67.7	66.93	-0.15	-0.22%	2437863