HOME

실시간 시가총액 100위 종목정보

  1. Home
  2. API
  3. 금융
  4. 실시간 시가총액 100위 종목정보

기준시간 2025-07-18T18:59

순위 종목명 현재가 전일비 등락률 액면가 시가총액 상장주식수 외국인비율 거래량 PER ROE
1 삼성전자 67,100 400 +0.60% 100 3,972,077 5,919,638 50.08 23,853,052 13.00 9.03
2 SK하이닉스 269,000 500 -0.19% 5,000 1,958,326 728,002 55.28 5,245,613 7.54 31.06
3 LG에너지솔루션 322,500 5,500 +1.74% 500 754,650 234,000 4.20 281,309 -64.84 -4.93
4 삼성바이오로직스 1,051,000 19,000 -1.78% 2,500 748,039 71,174 13.02 75,664 58.46 10.45
5 삼성전자우 54,900 200 -0.36% 100 447,970 815,975 74.10 2,044,941 10.64 N/A
6 KB금융 113,400 1,400 -1.22% 5,000 432,578 381,462 77.76 627,930 7.87 8.86
7 현대차 210,500 500 +0.24% 5,000 431,015 204,758 35.97 317,353 4.59 12.43
8 한화에어로스페이스 896,000 0 0.00% 5,000 423,774 47,296 44.87 176,796 18.12 53.94
9 두산에너빌리티 64,800 1,500 +2.37% 5,000 415,084 640,561 23.90 5,840,366 -407.55 1.52
10 셀트리온 180,300 100 -0.06% 1,000 401,034 222,426 21.57 257,912 83.43 2.46
11 기아 99,800 400 -0.40% 5,000 396,877 397,673 39.26 586,973 4.26 19.09
12 NAVER 242,000 1,500 -0.62% 100 383,418 158,437 44.59 703,602 21.13 7.90
13 HD현대중공업 405,500 5,000 +1.25% 5,000 359,975 88,773 10.99 116,930 41.04 11.39
14 신한지주 68,900 1,000 -1.43% 5,000 334,506 485,495 59.98 771,031 7.56 8.11
15 삼성물산 174,400 10,000 -5.42% 100 296,439 169,977 27.09 675,471 13.93 6.83
16 현대모비스 303,000 4,500 -1.46% 5,000 278,139 91,795 43.36 159,995 6.68 9.35
17 삼성생명 135,600 4,200 -3.00% 500 271,200 200,000 21.60 378,143 12.79 6.18
18 하나금융지주 91,500 400 -0.44% 5,000 260,522 284,724 67.41 569,572 6.90 9.11
19 HMM 25,000 250 -0.99% 5,000 256,260 1,025,039 6.95 974,570 4.93 15.35
20 POSCO홀딩스 311,000 3,500 +1.14% 5,000 251,701 80,933 30.00 557,426 30.24 2.00
21 카카오 56,900 600 -1.04% 100 251,506 442,014 28.07 1,334,076 164.45 0.56
22 한화오션 80,400 300 -0.37% 5,000 246,356 306,413 12.40 1,353,803 35.56 11.52
23 HD한국조선해양 331,500 500 -0.15% 5,000 234,613 70,773 32.69 139,184 15.87 11.16
24 한국전력 36,250 250 -0.68% 5,000 232,712 641,964 19.33 2,154,499 4.43 9.22
25 삼성화재 466,500 11,000 -2.30% 500 214,642 46,011 55.58 83,245 11.91 13.11
26 SK스퀘어 160,500 1,600 +1.01% 100 212,728 132,541 53.32 502,251 4.33 21.70
27 현대로템 194,300 3,300 -1.67% 5,000 212,063 109,142 31.68 569,612 41.66 21.85
28 메리츠금융지주 116,200 700 -0.60% 500 209,177 180,014 15.71 197,238 9.51 23.44
29 LG화학 272,500 3,000 +1.11% 5,000 192,364 70,592 31.20 244,314 -22.81 -2.11
30 우리금융지주 24,850 350 -1.39% 5,000 184,534 742,592 46.55 1,947,641 6.41 9.39
31 HD현대일렉트릭 482,500 6,500 +1.37% 5,000 173,927 36,047 35.02 168,007 30.97 39.34
32 SK이노베이션 113,500 1,900 +1.70% 5,000 171,424 151,035 13.70 256,326 -5.61 -9.65
33 KT&G 139,500 1,200 -0.85% 5,000 170,277 122,062 43.06 205,945 15.71 12.66
34 크래프톤 354,000 2,500 +0.71% 100 167,768 47,392 43.31 117,965 12.79 21.10
35 삼성중공업 18,790 120 -0.63% 1,000 165,352 880,000 32.10 4,459,262 113.19 1.77
36 기업은행 20,500 450 -2.15% 5,000 163,472 797,426 14.00 1,056,591 6.12 8.06
37 고려아연 809,000 16,000 -1.94% 5,000 161,988 20,023 12.24 14,536 67.98 2.28
38 SK 221,500 9,000 +4.24% 200 160,593 72,503 24.48 269,825 18.04 -5.64
39 삼성SDI 182,500 3,500 +1.96% 5,000 147,069 80,586 27.69 686,213 124.91 3.13
40 KT 57,200 600 -1.04% 5,000 144,156 252,022 49.00 245,544 22.78 2.85
41 삼성에스디에스 186,000 200 -0.11% 500 143,923 77,378 18.16 319,491 19.00 8.42
42 카카오뱅크 29,400 200 +0.68% 5,000 140,235 476,989 16.74 782,194 30.06 6.95
43 LIG넥스원 631,000 3,000 +0.48% 5,000 138,820 22,000 31.53 88,640 56.58 19.59
44 LG 80,700 1,400 -1.71% 5,000 126,902 157,251 34.83 216,680 15.97 2.16
45 LG전자 76,200 200 +0.26% 5,000 124,700 163,648 29.46 268,217 19.92 1.81
46 포스코퓨처엠 156,900 25,700 +19.59% 500 121,540 77,463 10.08 4,255,832 -56.16 -7.98
47 SK텔레콤 56,000 400 -0.71% 100 120,282 214,790 39.39 525,083 9.53 10.83
48 미래에셋증권 20,700 350 -1.66% 5,000 118,055 570,316 12.34 2,560,596 15.18 7.94
49 하이브 268,000 2,500 -0.92% 500 111,628 41,652 20.02 147,303 213.38 0.31
50 현대글로비스 142,600 900 -0.63% 500 106,950 75,000 49.66 120,226 9.01 13.24
51 HD현대 134,800 3,000 -2.18% 1,000 106,483 78,993 23.51 178,891 20.28 6.36
52 삼양식품 1,402,000 82,000 -5.53% 5,000 105,613 7,533 20.65 110,553 34.67 39.37
53 유한양행 132,000 3,800 -2.80% 1,000 105,558 79,968 18.43 1,482,515 160.78 3.41
54 한화시스템 55,700 300 +0.54% 5,000 105,228 188,919 7.87 702,906 23.90 19.63
55 삼성전기 138,700 900 +0.65% 5,000 103,600 74,694 32.96 273,011 17.09 8.16
56 효성중공업 1,058,000 0 0.00% 5,000 98,654 9,325 23.05 81,687 32.54 14.90
57 DB손해보험 137,700 3,800 -2.69% 500 97,492 70,800 45.12 162,205 5.73 18.98
58 두산 590,000 10,000 +1.72% 5,000 97,491 16,524 14.73 95,614 -60.89 -14.57
59 대한항공 25,950 250 -0.95% 5,000 95,553 368,221 16.93 1,478,874 7.28 13.17
60 포스코인터내셔널 51,700 500 +0.98% 5,000 90,952 175,923 6.28 680,170 16.91 8.14
61 한국항공우주 90,400 100 +0.11% 5,000 88,117 97,475 33.66 237,712 53.24 10.42
62 TIGER 미국S&P500 21,880 165 +0.76% 0 87,618 400,450 0.13 4,526,803 N/A N/A
63 KODEX CD금리액티브(합성) 1,074,850 75 +0.01% 0 86,574 8,054 0.00 288,403 N/A N/A
64 LS ELECTRIC 286,500 9,500 +3.43% 5,000 85,950 30,000 23.67 211,286 37.34 13.44
65 한미반도체 87,800 500 -0.57% 100 83,684 95,312 7.37 329,941 61.74 27.43
66 한국금융지주 148,900 4,100 -2.68% 5,000 82,976 55,726 36.81 402,787 7.92 11.54
67 SK바이오팜 103,000 100 -0.10% 500 80,663 78,313 11.00 380,208 32.11 58.01
68 한진칼 120,000 2,000 -1.64% 2,500 80,115 66,762 20.76 49,628 17.59 16.75
69 HD현대미포 200,000 4,100 +2.09% 5,000 79,884 39,942 22.02 269,561 52.33 5.25
70 HD현대마린솔루션 178,000 800 -0.45% 500 79,796 44,829 29.65 89,426 31.85 44.98
71 카카오페이 58,900 1,200 +2.08% 500 79,510 134,992 35.46 3,192,776 -1,900.00 -0.73
72 아모레퍼시픽 135,600 2,100 -1.53% 500 79,316 58,493 23.76 186,433 14.97 11.69
73 현대건설 70,900 300 +0.42% 5,000 78,951 111,356 24.92 1,647,683 -39.13 -2.09
74 코웨이 106,500 400 +0.38% 500 76,583 71,909 60.97 216,891 13.58 19.38
75 LG씨엔에스 74,900 200 +0.27% 500 72,568 96,886 3.84 309,855 16.29 18.32
76 NH투자증권 21,750 450 -2.03% 5,000 70,489 324,086 15.83 833,983 11.26 8.73
77 S-Oil 61,900 600 -0.96% 2,500 69,689 112,583 74.08 208,026 -17.87 -2.18
78 한화 92,400 600 -0.65% 5,000 69,262 74,959 16.14 213,587 8.83 7.19
79 KODEX 200 43,340 45 -0.10% 0 69,149 159,550 32.91 5,600,008 N/A N/A
80 삼성증권 74,600 1,200 -1.58% 5,000 66,618 89,300 27.98 529,038 7.45 12.89
81 LG유플러스 14,990 10 -0.07% 5,000 65,448 436,611 37.85 748,459 16.00 4.40
82 KODEX 머니마켓액티브 103,340 15 +0.01% 0 65,327 63,216 0.00 403,684 N/A N/A
83 에이피알 170,000 7,800 -4.39% 100 64,675 38,044 23.46 569,044 48.36 41.34
84 삼성카드 54,700 1,100 -1.97% 5,000 63,375 115,859 6.18 60,506 9.44 8.00
85 한화솔루션 35,300 100 +0.28% 5,000 60,678 171,893 13.57 2,404,216 -6.22 -15.99
86 키움증권 230,000 2,000 -0.86% 5,000 59,907 26,047 25.94 111,527 7.89 15.98
87 LS 183,200 300 +0.16% 5,000 58,990 32,200 14.51 127,654 20.77 5.09
88 현대차2우B 165,700 700 +0.42% 5,000 57,935 34,964 59.58 80,803 3.61 N/A
89 한국타이어앤테크놀로지 46,350 700 +1.53% 500 57,416 123,875 35.44 477,413 5.33 10.79
90 맥쿼리인프라 11,420 10 +0.09% 0 54,693 478,922 8.98 779,443 N/A N/A
91 두산밥캣 56,300 200 +0.36% 500 53,967 95,856 34.01 120,823 12.22 8.77
92 TIGER 미국나스닥100 143,100 1,050 +0.74% 0 53,949 37,700 0.09 336,659 N/A N/A
93 넷마블 61,200 1,200 +2.00% 100 52,604 85,954 25.45 299,792 51.73 0.49
94 LG생활건강 330,500 500 -0.15% 5,000 51,618 15,618 28.36 25,066 32.39 3.44
95 삼성E&A 25,600 200 +0.79% 5,000 50,176 196,000 45.54 845,727 6.73 19.65
96 BNK금융지주 15,650 50 -0.32% 5,000 49,827 318,384 39.37 1,283,225 7.78 6.96
97 GS 52,900 1,200 -2.22% 5,000 49,152 92,915 15.86 408,340 12.16 4.12
98 TIGER CD금리투자KIS(합성) 56,315 5 +0.01% 0 47,918 85,090 0.03 146,296 N/A N/A
99 CJ 164,100 3,500 -2.09% 5,000 47,879 29,177 11.30 125,721 58.92 1.83
100 KODEX 미국S&P500 20,135 145 +0.73% 0 47,861 237,700 0.09 3,378,247 N/A N/A
순위 종목명 현재가 전일비 등락률 액면가 시가총액 상장주식수 외국인비율 거래량 PER ROE
1 알테오젠 490,000 1,500 +0.31% 500 261,978 53,465 15.22 462,953 209.67 29.52
2 에코프로비엠 112,200 9,300 +9.04% 500 109,733 97,801 11.88 2,128,747 -118.23 -6.26
3 HLB 52,900 1,100 -2.04% 500 69,527 131,431 20.80 484,240 -36.81 -16.33
4 펩트론 294,500 11,000 +3.88% 500 68,611 23,297 7.56 305,125 -298.38 -23.46
5 에코프로 48,450 1,850 +3.97% 100 65,784 135,776 20.69 2,148,618 -37.50 -12.57
6 파마리서치 567,000 11,000 -1.90% 500 58,909 10,390 17.35 77,154 56.36 18.93
7 리가켐바이오 147,400 8,600 +6.20% 500 53,964 36,610 10.69 1,818,154 216.76 2.04
8 레인보우로보틱스 274,000 1,000 +0.37% 500 53,156 19,400 4.18 79,607 6,682.93 1.62
9 휴젤 359,500 4,500 +1.27% 500 44,233 12,304 56.66 55,315 31.21 17.51
10 삼천당제약 170,200 100 -0.06% 500 39,925 23,457 1.99 130,333 -344.53 -4.49
11 클래시스 58,400 1,000 -1.68% 100 38,255 65,506 71.46 93,270 37.22 26.54
12 리노공업 50,000 500 -0.99% 100 38,106 76,212 34.24 309,222 31.23 19.21
13 에이비엘바이오 74,300 1,300 +1.78% 500 36,056 48,528 10.96 897,888 -54.19 -46.01
14 코오롱티슈진 43,900 200 +0.46% 0 35,823 81,601 3.69 396,921 -96.70 -25.91
15 실리콘투 50,600 2,200 -4.17% 500 30,953 61,172 8.93 1,490,225 23.03 60.90
16 에스엠 130,700 1,000 -0.76% 500 29,923 22,895 26.63 64,506 12.01 2.64
17 이오테크닉스 227,500 3,000 +1.34% 500 28,027 12,320 21.18 111,187 60.11 7.43
18 케어젠 50,200 200 -0.40% 100 26,965 53,715 4.68 214,509 86.40 14.35
19 JYP Ent. 75,100 900 +1.21% 500 26,685 35,532 21.15 239,019 19.71 22.41
20 보로노이 142,300 14,600 +11.43% 500 26,171 18,391 3.53 473,850 -64.33 -96.66
21 펄어비스 39,450 100 -0.25% 100 25,346 64,248 7.73 138,396 52.74 7.88
22 젬백스 59,600 400 -0.67% 500 24,678 41,406 6.86 105,026 -38.73 -127.30
23 셀트리온제약 54,900 500 +0.92% 500 23,980 43,679 4.03 173,794 87.56 5.68
24 HPSP 26,050 150 +0.58% 500 21,751 83,499 22.20 199,232 27.02 31.09
25 파크시스템스 290,000 5,000 -1.69% 500 20,278 6,992 33.94 31,831 36.80 25.83
26 신성델타테크 69,900 1,300 +1.90% 500 19,211 27,484 5.41 149,431 -1,519.57 -0.48
27 에스티팜 93,900 5,000 +5.62% 500 18,924 20,153 5.85 444,586 63.06 7.82
28 네이처셀 27,600 500 +1.85% 500 17,784 64,435 7.52 261,754 -9,200.00 1.95
29 씨젠 32,000 550 -1.69% 500 16,712 52,226 17.43 131,218 156.86 -2.03
30 디앤디파마텍 154,100 1,300 +0.85% 500 16,675 10,821 2.28 329,087 -48.84 -49.03
31 솔브레인 210,500 3,500 -1.64% 500 16,374 7,779 31.88 26,471 15.81 12.47
32 동진쎄미켐 31,200 100 -0.32% 500 16,041 51,414 9.53 236,881 10.45 17.17
33 와이지엔터테인먼트 84,900 200 -0.24% 500 15,869 18,691 17.17 119,102 67.97 3.90
34 CJ ENM 68,700 1,000 -1.43% 5,000 15,065 21,929 17.70 44,451 -2.74 -16.69
35 스튜디오드래곤 47,950 850 +1.80% 500 14,413 30,058 12.18 132,636 92.03 4.63
36 카카오게임즈 17,360 10 -0.06% 100 14,386 82,866 9.95 112,298 -10.81 -7.96
37 주성엔지니어링 30,150 200 -0.66% 500 14,251 47,268 17.36 189,326 12.10 19.76
38 원익IPS 29,000 1,100 -3.65% 500 14,234 49,084 24.98 284,384 36.99 2.37
39 루닛 48,750 1,200 +2.52% 500 14,211 29,150 7.97 275,641 -20.40 -41.21
40 브이티 37,450 550 -1.45% 500 13,406 35,798 7.47 343,775 12.85 56.07
41 지아이이노베이션 21,450 950 +4.63% 500 13,257 61,803 6.32 960,761 -19.88 -116.69
42 오스코텍 34,400 250 -0.72% 500 13,157 38,248 9.57 197,338 3,440.00 0.77
43 ISC 61,500 1,700 +2.84% 500 13,036 21,197 17.47 135,513 28.53 10.98
44 디어유 54,500 1,400 -2.50% 500 12,937 23,738 8.16 181,063 62.64 N/A
45 엔켐 58,800 3,100 +5.57% 500 12,774 21,725 6.28 455,480 -5.73 -156.31
46 HK이노엔 44,000 100 +0.23% 500 12,465 28,330 9.97 221,851 18.19 5.02
47 대주전자재료 77,300 7,300 +10.43% 500 11,966 15,481 16.97 733,618 31.53 19.30
48 메디톡스 163,000 800 +0.49% 500 11,897 7,298 12.50 29,757 56.75 3.62
49 메지온 39,500 1,400 -3.42% 500 11,895 30,113 21.77 100,161 -51.70 -36.23
50 서진시스템 21,000 0 0.00% 500 11,812 56,248 7.54 179,319 23.86 12.32
51 하림지주 10,430 110 +1.07% 100 11,682 112,006 10.41 567,738 12.20 0.90
52 비에이치아이 37,600 100 +0.27% 500 11,635 30,944 18.31 253,089 52.22 20.64
53 티씨케이 99,200 0 0.00% 500 11,582 11,675 65.05 20,207 15.25 14.78
54 위메이드 33,750 200 +0.60% 500 11,458 33,948 7.11 82,012 5.17 55.57
55 원텍 12,430 230 -1.82% 100 11,183 89,969 9.60 449,220 31.63 25.76
56 하이젠알앤엠 35,300 400 -1.12% 500 10,903 30,888 1.10 60,250 -277.95 -1.92
57 로보티즈 82,400 2,100 -2.49% 500 10,888 13,214 4.89 516,653 1,615.69 -3.31
58 테크윙 29,100 200 -0.68% 500 10,870 37,354 9.66 268,374 -52.06 -10.25
59 카페24 44,600 500 -1.11% 500 10,817 24,253 21.99 127,854 36.44 13.40
60 SOOP 92,400 800 -0.86% 500 10,621 11,495 36.19 33,317 10.28 30.21
61 유진테크 45,950 200 -0.43% 500 10,530 22,916 31.03 199,514 16.23 16.85
62 고영 15,200 60 -0.39% 100 10,436 68,655 14.93 443,265 61.54 6.68
63 에스앤에스텍 47,900 1,350 -2.74% 500 10,275 21,451 9.81 112,789 29.59 13.07
64 덕산네오룩스 40,150 700 -1.71% 200 9,970 24,831 9.08 336,280 21.99 12.17
65 제이앤티씨 17,160 80 -0.46% 500 9,927 57,848 1.89 107,903 -11.85 -9.65
66 솔브레인홀딩스 44,750 1,500 +3.47% 500 9,381 20,964 4.39 229,011 19.83 4.62
67 넥슨게임즈 14,220 0 0.00% 500 9,365 65,860 4.03 126,194 29.87 10.93
68 와이씨 11,340 350 -2.99% 100 9,304 82,045 1.37 1,411,858 109.04 3.48
69 차바이오텍 12,080 150 -1.23% 500 9,232 76,426 9.28 207,283 -53.93 -2.85
70 LS마린솔루션 28,050 850 -2.94% 1,000 9,164 32,669 2.08 150,366 63.61 N/A
71 우리기술투자 10,870 480 +4.62% 500 9,131 84,000 2.45 4,728,811 5.94 24.89
72 국일제지 800 0 0.00% 100 9,019 1,127,406 0.84 0 -88.89 -9.98
73 코나아이 61,000 6,000 +10.91% 500 8,884 14,563 1.02 946,798 26.65 16.19
74 에스에프에이 24,650 150 -0.60% 500 8,852 35,909 9.30 51,428 -10.74 -7.49
75 유일로보틱스 73,500 700 -0.94% 500 8,440 11,483 14.71 27,201 160.13 -13.94
76 태성 27,600 0 0.00% 100 8,418 30,501 1.94 105,406 320.93 16.61
77 아이쓰리시스템 118,400 300 +0.25% 500 8,414 7,107 6.89 49,740 52.69 15.31
78 올릭스 42,000 3,750 +9.80% 500 8,316 19,799 4.49 1,291,006 -16.22 -120.11
79 아난티 9,320 50 +0.54% 100 8,260 88,629 6.00 482,686 -49.84 -4.56
80 레이크머티리얼즈 12,450 680 +5.78% 100 8,183 65,731 6.12 647,103 44.31 17.38
81 동국제약 18,220 440 -2.36% 500 8,178 44,884 13.41 120,180 14.21 10.66
82 심텍 25,000 0 0.00% 500 7,964 31,854 6.12 316,913 -15.70 -6.63
83 필옵틱스 34,150 0 0.00% 500 7,815 22,886 0.00 115,459 154.52 3.51
84 피엔티 32,700 900 +2.83% 500 7,764 23,743 3.71 335,018 7.10 26.52
85 성광벤드 29,000 700 -2.36% 500 7,702 26,557 25.74 138,122 21.15 8.01
86 RFHIC 28,500 150 -0.52% 500 7,548 26,484 13.49 234,943 100.00 8.60
87 펌텍코리아 60,700 1,300 -2.10% 500 7,527 12,400 15.72 121,190 21.13 12.99
88 피에스케이홀딩스 34,550 650 -1.85% 500 7,450 21,562 3.95 143,210 8.06 24.80
89 하나마이크론 11,140 60 +0.54% 500 7,383 66,272 11.11 346,329 -78.45 -6.99
90 안랩 66,300 700 -1.04% 500 7,377 11,127 31.96 34,771 19.81 10.40
91 엘앤씨바이오 29,850 2,450 -7.59% 500 7,349 24,619 9.63 518,940 4.87 65.41
92 비올 12,500 0 0.00% 100 7,302 58,419 0.59 75,893 20.76 44.73
93 코스메카코리아 67,700 700 -1.02% 500 7,230 10,680 12.45 137,545 17.37 22.07
94 LS머트리얼즈 10,650 160 +1.53% 500 7,205 67,653 3.49 156,630 231.52 3.11
95 현대바이오 14,520 500 +3.57% 500 6,973 48,022 8.42 801,322 -43.87 -16.36
96 비츠로셀 30,400 250 -0.82% 500 6,953 22,872 30.52 118,137 13.26 19.92
97 큐리옥스바이오시스템즈 42,850 850 +2.02% 500 6,926 16,163 15.09 125,330 -76.25 -15.94
98 동성화인텍 22,850 50 -0.22% 500 6,853 29,989 20.16 243,725 17.27 21.07
99 코미코 65,200 1,800 -2.69% 500 6,820 10,461 20.67 78,748 11.89 23.36
100 위메이드맥스 8,100 30 +0.37% 500 6,788 83,803 10.68 83,294 -32.27 -3.29

*30초 간격으로 갱신됩니다.

공유하기: