HOME

실시간 시가총액 100위 종목정보

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

기준시간 2025-12-16T18:59

순위 종목명 현재가 전일비 등락률 액면가 시가총액 상장주식수 외국인비율 거래량 PER ROE
1 삼성전자 102,800 2,000 -1.91% 100 6,085,388 5,919,638 52.11 18,829,983 21.35 9.03
2 SK하이닉스 530,000 24,000 -4.33% 5,000 3,858,413 728,002 53.41 3,228,121 10.81 31.06
3 LG에너지솔루션 418,000 24,500 -5.54% 500 978,120 234,000 4.58 397,656 -111.70 -4.93
4 삼성바이오로직스 1,790,000 18,000 +1.02% 2,500 828,608 46,291 12.71 54,125 79.83 10.45
5 삼성전자우 79,800 1,200 -1.48% 100 651,148 815,975 77.19 3,004,126 16.57 N/A
6 현대차 286,000 7,500 -2.56% 5,000 585,607 204,758 36.12 1,264,096 7.19 12.43
7 HD현대중공업 524,000 27,000 -4.90% 5,000 549,997 104,961 14.54 222,566 35.99 11.39
8 두산에너빌리티 77,300 200 +0.26% 5,000 495,154 640,561 22.56 7,500,208 -486.16 1.52
9 KB금융 123,700 1,200 -0.96% 5,000 471,869 381,462 75.41 1,141,394 8.29 8.86
10 기아 120,800 3,200 -2.58% 5,000 471,619 390,413 40.28 971,830 6.13 19.09
11 한화에어로스페이스 875,000 33,000 -3.63% 5,000 451,180 51,563 44.26 207,096 15.99 53.94
12 셀트리온 185,600 2,200 -1.17% 1,000 428,664 230,961 21.41 416,828 58.59 2.46
13 삼성물산 243,000 3,500 -1.42% 100 413,043 169,977 29.04 194,462 19.87 6.83
14 SK스퀘어 281,000 11,500 -3.93% 100 372,440 132,541 51.56 329,516 5.33 21.70
15 신한지주 75,800 1,400 -1.81% 5,000 368,005 485,495 59.25 1,842,576 7.76 8.11
16 NAVER 231,500 9,000 -3.74% 100 363,114 156,853 38.73 1,520,556 16.72 7.90
17 한화오션 108,700 4,600 -4.06% 5,000 333,071 306,413 9.66 1,219,583 27.46 11.52
18 현대모비스 357,000 7,500 -2.06% 5,000 323,915 90,733 45.54 307,208 7.92 9.35
19 한국전력 50,300 300 +0.60% 5,000 322,908 641,964 22.99 4,487,058 3.92 9.22
20 삼성생명 151,700 1,200 -0.78% 500 303,400 200,000 23.11 157,682 13.91 6.18
21 HD한국조선해양 422,500 14,500 -3.32% 5,000 299,016 70,773 33.10 140,668 14.76 11.16
22 HD현대일렉트릭 825,000 5,000 -0.60% 5,000 297,389 36,047 36.47 109,808 48.21 39.34
23 고려아연 1,370,000 222,000 -13.94% 5,000 265,003 19,343 11.36 129,775 88.43 2.28
24 하나금융지주 92,300 500 +0.54% 5,000 256,895 278,326 67.42 798,687 6.69 9.11
25 카카오 57,900 1,700 -2.85% 100 256,163 442,424 29.91 2,285,393 110.29 0.56
26 LG화학 354,000 15,000 -4.07% 5,000 249,897 70,592 34.44 258,691 -18.75 -2.11
27 POSCO홀딩스 308,000 10,000 -3.14% 5,000 249,273 80,933 29.05 356,962 55.40 2.00
28 삼성SDI 293,500 9,500 -3.14% 5,000 236,519 80,586 24.09 480,504 -40.21 3.13
29 삼성화재 485,500 4,000 -0.82% 500 223,384 46,011 56.17 126,622 12.18 13.11
30 삼성중공업 24,900 800 -3.11% 1,000 219,120 880,000 30.61 3,177,444 62.25 1.77
31 우리금융지주 27,350 50 -0.18% 5,000 200,770 734,076 47.59 1,872,357 6.30 9.39
32 현대로템 181,400 0 0.00% 5,000 197,984 109,142 33.09 486,710 28.58 21.85
33 HMM 20,800 100 +0.48% 5,000 196,193 943,238 6.85 1,887,128 8.09 15.35
34 메리츠금융지주 109,700 400 -0.36% 500 192,218 175,222 14.66 201,052 8.71 23.44
35 삼성전기 255,000 8,500 -3.23% 5,000 190,469 74,694 38.06 580,761 28.61 8.16
36 포스코퓨처엠 210,000 17,000 -7.49% 500 186,787 88,946 9.09 628,535 -81.30 -7.98
37 SK이노베이션 109,800 3,100 -2.75% 5,000 185,620 169,053 12.68 272,521 -7.78 -9.65
38 SK 254,000 5,000 -1.93% 200 184,157 72,503 26.69 125,836 10.89 -5.64
39 삼성에피스홀딩스 712,000 3,000 +0.42% 2,500 177,167 24,883 5.89 1,269,108 N/A N/A
40 효성중공업 1,898,000 3,000 -0.16% 5,000 176,980 9,325 25.92 62,643 40.60 14.90
41 KT&G 150,000 7,000 +4.90% 5,000 176,965 117,977 42.54 671,134 16.21 12.66
42 기업은행 20,750 200 -0.95% 5,000 165,466 797,426 13.65 1,079,053 6.12 8.06
43 HD현대 200,500 3,000 -1.47% 1,000 158,381 78,993 25.42 124,658 22.07 6.36
44 LG전자 93,100 2,600 -2.72% 5,000 151,647 162,886 32.15 559,341 15.67 1.81
45 LS ELECTRIC 479,000 4,000 -0.83% 5,000 143,700 30,000 21.88 241,025 54.03 13.44
46 KT 54,200 1,400 +2.65% 5,000 136,596 252,022 49.00 1,091,938 14.17 2.85
47 현대글로비스 179,400 3,100 -1.70% 500 134,550 75,000 50.53 127,361 9.68 13.24
48 삼성에스디에스 172,700 1,400 -0.80% 500 133,631 77,378 19.38 104,239 17.42 8.42
49 두산 821,000 25,000 -2.96% 5,000 132,951 16,194 14.86 80,424 293.53 -14.57
50 LG 84,600 1,100 +1.32% 5,000 130,471 154,222 35.54 1,200,824 19.11 2.16
51 하이브 296,000 5,000 -1.66% 500 125,983 42,562 18.91 206,486 -14,800.00 0.31
52 TIGER 미국S&P500 24,880 135 -0.54% 0 122,534 492,500 0.01 6,113,241 N/A N/A
53 미래에셋증권 21,400 50 -0.23% 5,000 122,048 570,316 10.89 2,714,585 12.28 7.94
54 크래프톤 244,000 2,000 +0.83% 100 115,661 47,402 42.65 80,953 9.34 21.10
55 SK텔레콤 53,000 600 -1.12% 100 113,839 214,790 36.08 1,351,057 19.40 10.83
56 한미반도체 116,300 2,200 -1.86% 100 110,848 95,312 6.38 620,478 46.32 27.43
57 한국항공우주 108,600 4,200 -3.72% 5,000 105,858 97,475 32.28 571,148 77.24 10.42
58 KODEX 200 56,400 1,255 -2.18% 0 105,242 186,600 26.78 8,225,124 N/A N/A
59 SK바이오팜 132,200 2,500 -1.86% 500 103,530 78,313 12.78 119,448 32.31 58.01
60 카카오뱅크 21,200 350 -1.62% 5,000 101,122 476,990 14.68 697,707 22.01 6.95
61 에이피알 264,000 13,000 +5.18% 100 98,817 37,431 27.68 745,658 42.57 41.34
62 한화시스템 50,300 2,400 -4.55% 5,000 95,026 188,919 8.03 1,885,112 15.96 19.63
63 S-Oil 83,800 2,600 -3.01% 2,500 94,344 112,583 77.11 235,509 -54.35 -2.18
64 삼양식품 1,243,000 13,000 +1.06% 5,000 93,635 7,533 17.43 124,580 25.31 39.37
65 포스코인터내셔널 53,000 1,400 -2.57% 5,000 93,239 175,923 6.60 278,074 23.17 8.14
66 유한양행 115,100 1,600 -1.37% 1,000 92,044 79,968 17.42 378,308 137.35 3.41
67 한국금융지주 164,000 4,000 +2.50% 5,000 91,391 55,726 36.62 627,614 5.68 11.54
68 이수페타시스 123,900 6,900 -5.28% 1,000 90,954 73,409 29.68 2,144,510 62.89 24.92
69 KODEX CD금리액티브(합성) 1,074,695 80 +0.01% 0 90,294 8,402 0.02 202,837 N/A N/A
70 DB손해보험 123,700 900 +0.73% 500 87,580 70,800 43.80 177,066 5.49 18.98
71 HD현대마린솔루션 188,600 9,400 -4.75% 500 84,548 44,829 31.02 137,386 31.90 44.98
72 KODEX 머니마켓액티브 102,955 10 +0.01% 0 83,936 81,527 0.00 295,082 N/A N/A
73 LIG넥스원 377,500 9,500 -2.45% 5,000 83,050 22,000 29.57 76,713 25.86 19.59
74 대한항공 22,150 250 -1.12% 5,000 81,561 368,221 15.45 1,017,262 8.63 13.17
75 현대건설 69,500 3,600 -4.92% 5,000 77,392 111,356 19.71 2,710,459 -29.31 -2.09
76 현대오토에버 282,000 10,500 -3.59% 500 77,336 27,424 3.13 384,512 43.03 10.40
77 NH투자증권 21,150 200 +0.95% 5,000 75,367 356,344 13.74 1,534,933 8.63 8.73
78 한진칼 112,800 7,200 -6.00% 2,500 75,308 66,762 20.38 164,051 42.89 16.75
79 키움증권 280,500 500 -0.18% 5,000 74,962 26,724 29.40 75,710 7.69 15.98
80 한국타이어앤테크놀로지 60,400 700 +1.17% 500 74,821 123,875 37.47 313,054 7.87 10.79
81 아모레퍼시픽 124,200 1,500 +1.22% 500 72,648 58,493 22.86 234,068 54.26 11.69
82 현대차2우B 205,500 4,500 -2.14% 5,000 71,851 34,964 58.93 129,682 5.17 N/A
83 TIGER 미국나스닥100 162,910 1,895 -1.15% 0 71,501 43,890 0.03 613,171 N/A N/A
84 삼성증권 78,900 300 +0.38% 5,000 70,458 89,300 27.52 298,136 7.50 12.89
85 KODEX 미국S&P500 22,790 125 -0.55% 0 67,550 296,400 0.03 4,248,201 N/A N/A
86 LG이노텍 280,000 7,500 -2.61% 5,000 66,268 23,667 28.78 136,586 21.22 8.92
87 LG유플러스 15,230 160 +1.06% 5,000 65,463 429,828 41.73 1,119,638 17.59 4.40
88 삼성카드 56,000 1,200 +2.19% 5,000 64,881 115,859 5.75 91,187 10.29 8.00
89 코웨이 90,000 800 +0.90% 500 64,718 71,909 58.69 374,538 11.38 19.38
90 LG씨엔에스 65,400 0 0.00% 500 63,363 96,886 5.36 926,780 15.65 18.32
91 LS 192,800 5,800 +3.10% 5,000 61,118 31,700 18.03 351,560 27.64 5.09
92 카카오페이 45,100 1,700 -3.63% 500 60,950 135,145 26.37 396,741 134.63 -0.73
93 LG디스플레이 12,050 250 -2.03% 5,000 60,250 500,000 27.09 1,338,968 -17.96 -37.21
94 한화 78,800 2,500 -3.08% 5,000 59,067 74,959 17.04 184,810 6.03 7.19
95 두산밥캣 61,300 200 -0.33% 500 58,760 95,856 36.64 203,680 13.56 8.77
96 한미약품 436,500 11,500 -2.57% 2,500 55,920 12,811 11.32 80,883 48.00 11.89
97 맥쿼리인프라 11,640 30 -0.26% 0 55,747 478,922 9.17 1,042,678 N/A N/A
98 TIGER CD금리투자KIS(합성) 56,830 5 +0.01% 0 52,613 92,580 0.01 168,548 N/A N/A
99 두산로보틱스 81,100 3,500 -4.14% 500 52,569 64,820 3.49 388,064 -84.83 -8.69
100 GS 55,800 1,000 -1.76% 5,000 51,847 92,915 17.54 433,859 9.28 4.12
순위 종목명 현재가 전일비 등락률 액면가 시가총액 상장주식수 외국인비율 거래량 PER ROE
1 알테오젠 423,500 12,500 -2.87% 500 226,597 53,506 14.01 382,905 180.37 29.52
2 에코프로비엠 165,500 14,200 -7.90% 500 161,861 97,801 12.67 853,073 5,171.88 -6.26
3 에코프로 101,300 8,900 -8.08% 100 137,541 135,776 21.46 3,920,143 -684.46 -12.57
4 에이비엘바이오 190,400 5,400 -2.76% 500 104,958 55,125 13.65 772,879 -360.61 -46.01
5 레인보우로보틱스 460,000 18,500 -3.87% 500 89,239 19,400 7.83 211,747 4,600.00 1.62
6 코오롱티슈진 77,300 2,900 -3.62% 0 64,330 83,221 4.94 459,901 -71.77 -25.91
7 리가켐바이오 172,200 5,700 -3.20% 500 63,043 36,610 11.78 318,228 -251.02 2.04
8 펩트론 265,000 4,500 -1.67% 500 61,791 23,317 6.05 222,334 -428.11 -23.46
9 HLB 46,150 900 -1.91% 500 60,850 131,853 18.85 377,397 -27.55 -16.33
10 삼천당제약 227,500 3,500 -1.52% 500 53,366 23,457 4.07 101,624 -468.11 -4.49
11 에임드바이오 72,400 1,900 +2.70% 500 46,449 64,156 1.34 12,438,794 -991.78 -65.72
12 리노공업 59,300 2,300 -3.73% 100 45,194 76,212 34.58 521,427 29.99 19.21
13 로보티즈 291,500 21,500 -6.87% 500 42,472 14,570 9.37 758,188 1,071.69 -3.31
14 디앤디파마텍 96,400 5,100 +5.59% 500 41,862 43,425 8.86 5,066,394 -118.57 -49.03
15 파마리서치 376,500 4,000 -1.05% 500 39,117 10,390 19.23 127,555 28.95 18.93
16 보로노이 212,500 3,500 +1.67% 500 39,085 18,393 5.05 175,902 -82.62 -96.66
17 클래시스 57,900 1,600 +2.84% 100 37,928 65,506 70.47 267,184 32.13 26.54
18 케어젠 65,000 2,900 -4.27% 100 34,915 53,715 3.76 189,187 122.64 14.35
19 원익IPS 60,100 300 -0.50% 500 29,499 49,084 25.29 339,311 37.35 2.37
20 메지온 97,000 20,700 +27.13% 500 29,453 30,364 21.70 1,657,767 -133.06 -36.23
21 이오테크닉스 237,000 15,000 -5.95% 500 29,197 12,320 22.16 156,800 51.62 7.43
22 올릭스 140,700 600 -0.42% 500 28,301 20,115 8.81 1,455,116 -62.28 -120.11
23 휴젤 230,000 9,500 +4.31% 500 28,299 12,304 55.93 83,164 20.19 17.51
24 셀트리온제약 63,400 300 -0.47% 500 27,694 43,682 4.34 211,164 76.76 5.68
25 에스티팜 131,100 1,000 -0.76% 500 27,140 20,702 9.73 228,572 71.72 7.82
26 원익홀딩스 34,550 2,950 -7.87% 500 26,686 77,238 6.05 6,552,924 -211.96 -7.41
27 실리콘투 42,600 1,050 +2.53% 500 26,059 61,172 7.44 928,000 16.40 60.90
28 에스엠 111,700 2,700 +2.48% 500 25,573 22,895 29.59 229,202 8.31 2.64
29 JYP Ent. 68,000 500 -0.73% 500 24,162 35,532 14.28 301,894 15.22 22.41
30 펄어비스 37,450 250 -0.66% 100 24,061 64,248 7.35 198,353 45.39 7.88
31 HPSP 28,150 700 -2.43% 500 23,505 83,499 21.45 369,765 28.32 31.09
32 ISC 98,500 4,500 -4.37% 500 20,879 21,197 20.83 169,259 45.20 10.98
33 오스코텍 54,300 7,000 -11.42% 500 20,774 38,258 10.66 3,438,535 -157.85 0.77
34 솔브레인 248,500 7,500 -2.93% 500 19,330 7,779 27.73 22,039 28.70 12.47
35 오름테라퓨틱 87,700 3,500 -3.84% 100 18,621 21,232 3.76 357,740 -47.85 -17.50
36 하이젠알앤엠 60,200 6,200 -9.34% 500 18,595 30,888 1.39 402,413 -243.72 -1.92
37 동진쎄미켐 35,450 1,100 -3.01% 500 18,226 51,414 11.61 356,391 17.20 17.17
38 에스피지 81,900 3,100 +3.93% 500 18,163 22,177 4.80 1,256,842 138.34 5.54
39 심텍 48,900 1,300 -2.59% 500 18,149 37,115 9.39 586,893 -23.03 -6.63
40 엘앤씨바이오 72,700 4,300 +6.29% 500 17,898 24,619 3.26 1,553,822 21.83 65.41
41 비에이치아이 56,200 2,100 -3.60% 500 17,391 30,944 17.21 1,756,767 28.70 20.64
42 LS마린솔루션 32,750 1,200 -3.53% 1,000 17,108 52,239 3.62 765,024 153.76 7.98
43 고영 24,650 1,350 -5.19% 100 16,923 68,655 19.30 3,666,354 95.17 6.68
44 유진테크 71,800 1,000 -1.37% 500 16,454 22,916 30.03 183,210 26.82 16.85
45 큐리옥스바이오시스템즈 96,100 4,100 -4.09% 500 16,452 17,120 4.51 199,259 -67.25 -15.94
46 신성델타테크 59,300 4,200 -6.61% 500 16,298 27,484 3.90 384,583 134.77 -0.48
47 티씨케이 138,500 8,300 -5.65% 500 16,170 11,675 63.59 69,453 22.68 14.78
48 삼현 50,400 1,600 -3.08% 500 15,981 31,708 2.67 590,052 231.19 10.24
49 클로봇 63,800 2,000 -3.04% 500 15,945 24,992 8.30 3,438,200 -203.83 -15.71
50 태성 51,700 3,300 -6.00% 100 15,769 30,501 4.64 486,088 -771.64 16.61
51 테크윙 41,750 1,250 -2.91% 500 15,470 37,054 14.21 293,353 -128.86 -10.25
52 하나마이크론 22,900 1,100 -4.58% 500 15,201 66,378 14.88 1,015,540 70.03 -6.99
53 파크시스템스 213,000 1,000 +0.47% 500 14,902 6,996 28.73 25,700 30.37 25.83
54 씨어스테크놀로지 117,500 2,100 +1.82% 500 14,882 12,666 7.38 285,614 186.51 -60.13
55 HK이노엔 52,200 600 -1.14% 500 14,788 28,330 11.42 217,690 22.01 5.02
56 네이처셀 22,900 100 -0.43% 500 14,756 64,435 7.57 409,866 -508.89 1.95
57 서진시스템 25,700 800 -3.02% 500 14,465 56,282 7.40 320,020 -12.12 12.32
58 엔켐 66,400 1,700 -2.50% 500 14,454 21,767 3.93 189,855 -7.04 -156.31
59 카카오게임즈 15,450 190 -1.21% 100 13,872 89,787 9.83 154,843 -11.48 -7.96
60 CJ ENM 61,600 0 0.00% 5,000 13,508 21,929 18.03 54,545 16.23 -16.69
61 현대무벡스 11,900 250 +2.15% 100 13,254 111,376 1.36 61,801,424 52.42 16.17
62 주성엔지니어링 26,850 850 -3.07% 500 12,692 47,268 16.09 296,959 20.33 19.76
63 씨젠 24,250 300 -1.22% 500 12,665 52,226 16.09 224,322 -2,020.83 -2.03
64 로킷헬스케어 80,600 700 +0.88% 500 12,623 15,661 0.81 455,514 -150.65 9.83
65 지투지바이오 76,700 4,200 +5.79% 500 12,470 16,259 1.50 1,636,432 -71.15 105.50
66 하림지주 10,820 1,390 -11.38% 100 12,119 112,006 6.43 3,512,346 10.27 0.90
67 제이앤티씨 20,750 850 -3.94% 500 12,004 57,848 2.70 313,168 -13.71 -9.65
68 젬백스 28,050 700 -2.43% 500 11,890 42,390 8.50 290,059 -19.23 -127.30
69 와이지엔터테인먼트 63,600 600 +0.95% 500 11,888 18,691 15.38 185,812 23.57 3.90
70 스튜디오드래곤 39,300 50 +0.13% 500 11,813 30,058 8.80 71,825 62.78 4.63
71 차바이오텍 14,950 90 -0.60% 500 11,426 76,426 8.48 555,156 -8.73 -2.85
72 지아이이노베이션 17,860 1,550 -7.99% 500 11,372 63,674 6.33 988,239 -19.91 -116.69
73 루닛 38,650 950 -2.40% 500 11,308 29,257 8.40 357,863 -12.73 -41.21
74 파두 22,500 800 -3.43% 100 11,136 49,493 10.88 371,389 -18.22 -64.47
75 이뮨온시아 14,900 480 -3.12% 500 11,051 74,165 3.81 1,925,917 -188.61 77.02
76 대주전자재료 71,200 4,600 -6.07% 500 11,022 15,481 17.24 164,499 29.29 19.30
77 와이씨 13,280 770 -5.48% 100 10,896 82,045 2.00 388,590 132.80 3.48
78 인벤티지랩 87,500 2,800 -3.10% 500 10,843 12,391 3.13 364,093 -60.55 -91.93
79 프로티나 99,100 2,000 -1.98% 100 10,841 10,939 1.54 1,994,698 -108.66 31.22
80 유일로보틱스 90,300 10,000 -9.97% 500 10,562 11,697 16.45 418,099 -55.78 -13.94
81 큐리언트 29,250 1,050 -3.47% 500 10,517 35,955 1.85 195,605 -42.45 -45.23
82 필옵틱스 44,300 3,250 -6.83% 500 10,367 23,403 2.01 608,115 -158.78 3.51
83 에이프릴바이오 44,100 1,300 -2.86% 1,000 10,235 23,208 3.30 1,357,360 -1,130.77 26.90
84 레이크머티리얼즈 15,040 590 -3.77% 100 9,886 65,731 7.69 781,622 77.93 17.38
85 인투셀 64,900 1,500 -2.26% 500 9,733 14,998 3.13 883,767 -86.19 -95.55
86 에스앤에스텍 45,100 1,200 -2.59% 500 9,622 21,335 12.40 100,813 23.34 13.07
87 피엔티 40,250 2,250 -5.29% 500 9,557 23,743 5.53 176,437 10.24 26.52
88 덕산네오룩스 38,250 700 -1.80% 200 9,498 24,831 10.23 212,618 20.03 12.17
89 메디톡스 122,600 1,100 +0.91% 500 8,948 7,298 10.40 37,941 41.59 3.62
90 LS머트리얼즈 13,050 540 -3.97% 500 8,829 67,653 3.54 1,565,458 1,450.00 3.11
91 위메이드 25,950 1,150 -4.24% 500 8,810 33,948 7.56 176,870 4.21 55.57
92 피에스케이홀딩스 40,800 1,150 -2.74% 500 8,797 21,562 3.90 81,958 7.73 24.80
93 코미코 81,900 2,200 -2.62% 500 8,567 10,461 20.44 78,088 14.84 23.36
94 피에스케이 29,500 850 -2.80% 500 8,545 28,967 24.15 196,363 11.46 18.31
95 디어유 35,900 2,400 +7.16% 500 8,522 23,738 7.05 428,454 61.68 13.34
96 에스에프에이 23,700 400 -1.66% 500 8,510 35,909 9.98 65,868 40.86 -7.49
97 노타 39,750 2,550 -6.03% 100 8,476 21,324 0.84 1,798,173 -14.21 41.90
98 온코닉테라퓨틱스 18,740 1,810 -8.81% 500 8,337 44,490 3.70 2,925,426 47.44 -44.55
99 RFHIC 31,400 950 -2.94% 500 8,322 26,503 17.08 184,276 52.60 8.60
100 동국제약 18,320 90 +0.49% 500 8,286 45,230 15.47 191,273 13.63 10.66

*30초 간격으로 갱신됩니다.

공유하기: