Stockscreener 앱 받기
225.97
3.54%
7.72
시장 영업 전:
227.00
1.03
+0.46%
Brinker International Inc 주식 (EAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-05 | $226.7 | $220.0 | $6.69 | 794,274.0 | +3.54% |
| 2026-08-04 | $225.5 | $217.1 | $8.41 | 1,335,678.0 | -3.13% |
| 2026-08-03 | $225.5 | $215.4 | $10.13 | 1,638,929.0 | +5.36% |
| 2026-07-31 | $214.2 | $207.6 | $6.59 | 813,897.0 | +1.90% |
| 2026-07-30 | $210.2 | $204.5 | $5.74 | 670,065.0 | +2.01% |
| 2026-07-29 | $208.9 | $198.1 | $10.83 | 1,431,722.0 | +3.78% |
| 2026-07-28 | $202.8 | $194.7 | $8.09 | 1,080,915.0 | +1.43% |
| 2026-07-27 | $198.0 | $191.0 | $6.99 | 1,166,457.0 | +4.52% |
| 2026-07-24 | $189.5 | $182.0 | $7.48 | 892,892.0 | +1.07% |
| 2026-07-23 | $188.7 | $181.1 | $7.56 | 1,379,962.0 | -1.19% |
| 2026-07-22 | $192.5 | $184.3 | $8.18 | 1,275,695.0 | -2.90% |
| 2026-07-21 | $195.8 | $189.6 | $6.27 | 1,161,106.0 | -1.12% |
| 2026-07-20 | $196.4 | $191.1 | $5.28 | 1,088,164.0 | +2.99% |
| 2026-07-17 | $189.8 | $183.0 | $6.74 | 743,235.0 | +2.09% |
| 2026-07-16 | $187.7 | $178.1 | $9.65 | 1,167,377.0 | +3.82% |
| 2026-07-15 | $188.3 | $177.6 | $10.71 | 1,325,862.0 | -3.61% |
| 2026-07-14 | $192.2 | $184.4 | $7.77 | 693,919.0 | -2.08% |
| 2026-07-13 | $191.5 | $184.9 | $6.63 | 715,399.0 | +2.16% |
| 2026-07-10 | $189.4 | $180.1 | $9.31 | 952,927.0 | +2.56% |
| 2026-07-09 | $182.4 | $176.3 | $6.13 | 1,103,423.0 | +3.24% |
| 2026-07-08 | $176.3 | $168.3 | $8.02 | 1,559,893.0 | -0.19% |
| 2026-07-07 | $181.7 | $172.0 | $9.72 | 955,116.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $226.7 | $215.4 | $11.33 | 4,563,155.0 | +5.67% |
| 2026-07 | $214.2 | $166.2 | $48.01 | 23,251,562.0 | +27.29% |
| 2026-06 | $177.8 | $133.2 | $44.61 | 19,340,743.0 | +17.99% |
| 2026-05 | $155.0 | $125.0 | $30.08 | 22,754,736.0 | -6.48% |
| 2026-04 | $161.7 | $128.3 | $33.41 | 27,230,810.0 | +6.63% |
| 2026-03 | $153.5 | $129.0 | $24.51 | 25,405,900.0 | -3.66% |
| 2026-02 | $175.3 | $136.6 | $38.70 | 24,614,607.0 | -6.04% |
| 2026-01 | $168.5 | $144.8 | $23.65 | 24,587,592.0 | +9.89% |
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% |
0.28%
0.12%
자본화:
|
볼륨(24시간):