Stockscreener 앱 받기
160.01
0.01%
0.010
시간 외 거래:
160.01
Brinker International Inc 주식 (EAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $161.5 | $155.6 | $5.91 | 807,814.0 | +0.01% |
| 2026-01-08 | $162.0 | $153.6 | $8.43 | 1,256,962.0 | +2.41% |
| 2026-01-07 | $157.4 | $152.4 | $5.00 | 699,628.0 | +0.18% |
| 2026-01-06 | $158.5 | $150.8 | $7.66 | 1,061,757.0 | +4.33% |
| 2026-01-05 | $152.0 | $146.5 | $5.46 | 945,919.0 | -1.35% |
| 2026-01-02 | $152.0 | $144.8 | $7.17 | 1,113,217.0 | +5.57% |
| 2025-12-31 | $144.4 | $141.2 | $3.27 | 844,384.0 | +0.52% |
| 2025-12-30 | $146.5 | $142.6 | $3.94 | 904,590.0 | -0.36% |
| 2025-12-29 | $148.7 | $142.9 | $5.83 | 818,188.0 | -4.22% |
| 2025-12-26 | $153.4 | $149.2 | $4.17 | 517,074.0 | -0.89% |
| 2025-12-24 | $151.6 | $148.3 | $3.22 | 265,204.0 | +1.44% |
| 2025-12-23 | $150.7 | $144.5 | $6.16 | 911,141.0 | -1.48% |
| 2025-12-22 | $151.3 | $147.4 | $3.81 | 766,995.0 | +1.08% |
| 2025-12-19 | $151.6 | $146.0 | $5.58 | 1,447,177.0 | -0.77% |
| 2025-12-18 | $154.8 | $149.0 | $5.82 | 1,257,308.0 | +3.50% |
| 2025-12-17 | $150.6 | $143.5 | $7.08 | 1,292,062.0 | -0.21% |
| 2025-12-16 | $148.6 | $144.1 | $4.50 | 972,595.0 | +0.84% |
| 2025-12-15 | $148.9 | $144.1 | $4.83 | 1,365,016.0 | +0.10% |
| 2025-12-12 | $150.3 | $142.5 | $7.84 | 1,000,342.0 | +1.35% |
| 2025-12-11 | $146.6 | $137.2 | $9.37 | 1,378,444.0 | +4.53% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $162.0 | $144.8 | $17.16 | 6,693,111.0 | +11.49% |
Brinker International Inc 주식 (EAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $154.8 | $134.2 | $20.58 | 24,104,095.0 | -7.16% |
| 2025-11 | $155.2 | $100.3 | $54.88 | 35,796,246.0 | +41.53% |
| 2025-10 | $133.6 | $107.0 | $26.62 | 35,958,804.0 | -14.22% |
| 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% |
1.81%
0.37%
자본화:
|
볼륨(24시간):