Stockscreener 앱 받기
124.44
2.10%
2.56
시장 영업 전:
125.01
0.57
+0.46%
Brinker International Inc 주식 (EAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $125.8 | $121.2 | $4.62 | 1,515,894.0 | +2.10% |
| 2025-10-08 | $128.7 | $121.7 | $6.98 | 1,169,831.0 | -4.13% |
| 2025-10-07 | $129.7 | $125.5 | $4.12 | 1,209,674.0 | +0.48% |
| 2025-10-06 | $130.5 | $126.3 | $4.15 | 1,203,382.0 | -0.06% |
| 2025-10-03 | $128.4 | $125.3 | $3.14 | 1,130,058.0 | -0.90% |
| 2025-10-02 | $129.4 | $124.6 | $4.81 | 1,387,918.0 | +2.15% |
| 2025-10-01 | $127.8 | $124.3 | $3.51 | 1,716,022.0 | -1.29% |
| 2025-09-30 | $131.7 | $124.9 | $6.80 | 2,364,795.0 | -4.73% |
| 2025-09-29 | $134.9 | $130.1 | $4.77 | 1,188,998.0 | +0.59% |
| 2025-09-26 | $134.0 | $130.1 | $3.95 | 1,186,742.0 | -0.63% |
| 2025-09-25 | $136.4 | $132.7 | $3.73 | 1,302,658.0 | -2.87% |
| 2025-09-24 | $142.9 | $136.8 | $6.03 | 1,088,142.0 | -1.24% |
| 2025-09-23 | $139.2 | $135.1 | $4.09 | 1,125,758.0 | -0.01% |
| 2025-09-22 | $140.3 | $136.7 | $3.59 | 1,645,311.0 | +1.72% |
| 2025-09-19 | $140.1 | $134.0 | $6.11 | 2,374,460.0 | -1.81% |
| 2025-09-18 | $142.7 | $138.6 | $4.03 | 1,728,235.0 | -3.81% |
| 2025-09-17 | $147.7 | $142.5 | $5.21 | 1,298,755.0 | +0.12% |
| 2025-09-16 | $152.0 | $143.6 | $8.42 | 1,761,326.0 | -5.66% |
| 2025-09-15 | $156.1 | $151.9 | $4.18 | 1,638,953.0 | -0.53% |
| 2025-09-12 | $158.6 | $153.6 | $4.99 | 1,102,550.0 | -3.33% |
| 2025-09-11 | $159.4 | $152.5 | $6.90 | 826,148.0 | +2.85% |
| 2025-09-10 | $155.4 | $150.2 | $5.18 | 1,088,454.0 | -0.75% |
Brinker International Inc 주식 (EAT) 연도별 가격 이력
이 심층 분석에서는 Brinker International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brinker International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brinker International Inc 주식 (EAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $130.5 | $121.2 | $9.27 | 10,848,673.0 | -1.77% |
| 2025-09 | $171.1 | $124.9 | $46.24 | 28,605,267.0 | -18.78% |
| 2025-08 | $167.8 | $149.1 | $18.73 | 28,563,448.0 | -1.03% |
| 2025-07 | $187.1 | $151.3 | $35.78 | 27,886,127.0 | -12.60% |
| 2025-06 | $185.7 | $166.4 | $19.32 | 28,254,964.0 | +4.46% |
| 2025-05 | $175.1 | $125.8 | $49.35 | 31,420,400.0 | +28.54% |
| 2025-04 | $165.3 | $122.1 | $43.27 | 41,220,234.0 | -9.90% |
| 2025-03 | $168.9 | $131.8 | $37.12 | 27,281,021.0 | -9.57% |
| 2025-02 | $192.2 | $143.3 | $48.87 | 27,647,604.0 | -9.42% |
| 2025-01 | $187.1 | $133.0 | $54.08 | 25,285,127.0 | +37.55% |
Brinker International Inc 주식 (EAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $137.9 | $122.7 | $15.14 | 19,541,191.0 | -0.13% |
| 2024-11 | $133.8 | $103.0 | $30.86 | 22,773,754.0 | +28.78% |
| 2024-10 | $107.2 | $75.19 | $31.96 | 29,801,659.0 | +34.21% |
| 2024-09 | $79.85 | $68.45 | $11.40 | 24,772,584.0 | +7.01% |
| 2024-08 | $72.00 | $56.27 | $15.73 | 43,809,172.0 | +7.05% |
| 2024-07 | $72.98 | $61.81 | $11.17 | 36,366,859.0 | -7.71% |
| 2024-06 | $76.02 | $65.32 | $10.70 | 28,037,467.0 | +2.49% |
| 2024-05 | $70.69 | $53.02 | $17.67 | 30,361,497.0 | +31.77% |
| 2024-04 | $54.68 | $43.37 | $11.31 | 32,341,747.0 | +7.89% |
| 2024-03 | $50.31 | $44.62 | $5.69 | 23,883,754.0 | +7.21% |
| 2024-02 | $47.43 | $42.99 | $4.44 | 23,384,901.0 | +8.30% |
| 2024-01 | $44.35 | $37.25 | $7.10 | 29,418,274.0 | -0.90% |
Brinker International Inc 주식 (EAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.97 | $35.60 | $9.37 | 21,523,952.0 | +19.91% |
| 2023-11 | $37.34 | $33.03 | $4.31 | 24,561,662.0 | +6.16% |
| 2023-10 | $34.34 | $28.23 | $6.11 | 25,964,996.0 | +7.38% |
| 2023-09 | $33.88 | $28.86 | $5.02 | 23,755,260.0 | -3.48% |
| 2023-08 | $40.18 | $32.04 | $8.14 | 26,213,179.0 | -16.68% |
| 2023-07 | $39.92 | $34.85 | $5.07 | 13,233,034.0 | +7.32% |
| 2023-06 | $40.92 | $32.31 | $8.61 | 23,648,792.0 | +0.05% |
| 2023-05 | $40.98 | $34.23 | $6.75 | 24,043,619.0 | -8.37% |
| 2023-04 | $39.94 | $35.94 | $4.00 | 14,360,821.0 | +5.05% |
| 2023-03 | $40.02 | $32.62 | $7.40 | 26,107,255.0 | +0.00% |
| 2023-02 | $42.12 | $36.62 | $5.50 | 22,205,467.0 | -3.70% |
| 2023-01 | $39.58 | $31.83 | $7.75 | 17,795,878.0 | +23.66% |
2.96%
1.98%
자본화:
|
볼륨(24시간):