Stockscreener 앱 받기
203.36
5.43%
-10.80
Brinker International Inc 주식 (EAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-15 | $213.4 | $202.1 | $11.27 | 449,122.0 | -5.09% |
| 2026-09-14 | $217.5 | $212.0 | $5.50 | 1,373,777.0 | +0.79% |
| 2026-09-11 | $216.5 | $210.3 | $6.26 | 1,185,245.0 | -1.02% |
| 2026-09-10 | $219.7 | $211.9 | $7.79 | 1,153,165.0 | -0.29% |
| 2026-09-09 | $223.5 | $214.8 | $8.79 | 1,184,002.0 | -3.23% |
| 2026-09-08 | $230.4 | $220.3 | $10.01 | 1,048,893.0 | -3.36% |
| 2026-09-04 | $235.8 | $227.0 | $8.85 | 799,768.0 | +0.59% |
| 2026-09-03 | $234.3 | $228.3 | $6.02 | 609,619.0 | -0.92% |
| 2026-09-02 | $236.6 | $229.8 | $6.81 | 698,732.0 | -1.27% |
| 2026-09-01 | $234.5 | $226.3 | $8.17 | 954,978.0 | +2.40% |
| 2026-08-31 | $235.4 | $225.3 | $10.03 | 846,676.0 | -0.73% |
| 2026-08-28 | $237.7 | $228.9 | $8.76 | 615,622.0 | -1.30% |
| 2026-08-27 | $237.6 | $230.8 | $6.78 | 1,246,059.0 | -3.20% |
| 2026-08-26 | $249.8 | $240.1 | $9.68 | 621,455.0 | -3.12% |
| 2026-08-25 | $255.0 | $246.1 | $8.89 | 642,619.0 | -2.06% |
| 2026-08-24 | $254.9 | $245.6 | $9.32 | 968,360.0 | +3.20% |
| 2026-08-21 | $246.3 | $233.3 | $13.00 | 671,679.0 | +5.56% |
| 2026-08-20 | $233.1 | $227.0 | $6.09 | 645,584.0 | -0.15% |
| 2026-08-19 | $240.3 | $230.8 | $9.50 | 734,765.0 | -0.93% |
| 2026-08-18 | $242.9 | $234.6 | $8.35 | 739,713.0 | -2.51% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $236.6 | $202.1 | $34.47 | 9,457,301.0 | -11.05% |
| 2026-08 | $255.0 | $215.4 | $39.62 | 21,611,468.0 | +6.86% |
| 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% |
3.44%
자본화:
|
볼륨(24시간):