Stockscreener 앱 받기
158.14
4.67%
7.05
시간 외 거래:
158.25
0.11
+0.07%
Brinker International Inc 주식 (EAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-17 | $161.7 | $154.4 | $7.31 | 1,357,219.0 | +4.67% |
| 2026-04-16 | $156.9 | $150.2 | $6.68 | 1,335,634.0 | -3.91% |
| 2026-04-15 | $161.5 | $156.8 | $4.68 | 801,144.0 | -1.27% |
| 2026-04-14 | $159.5 | $152.2 | $7.29 | 759,458.0 | +3.31% |
| 2026-04-13 | $154.6 | $146.0 | $8.62 | 951,965.0 | -0.63% |
| 2026-04-10 | $157.4 | $153.6 | $3.77 | 743,879.0 | +0.17% |
| 2026-04-09 | $156.2 | $151.4 | $4.77 | 692,824.0 | +0.79% |
| 2026-04-08 | $160.0 | $153.7 | $6.35 | 1,351,365.0 | +3.53% |
| 2026-04-07 | $150.0 | $146.6 | $3.43 | 664,979.0 | -0.80% |
| 2026-04-06 | $150.0 | $143.8 | $6.17 | 660,340.0 | +3.39% |
| 2026-04-02 | $146.1 | $141.4 | $4.64 | 1,003,259.0 | +0.93% |
| 2026-04-01 | $145.8 | $141.3 | $4.50 | 656,475.0 | +0.41% |
| 2026-03-31 | $145.1 | $138.6 | $6.42 | 766,108.0 | +4.45% |
| 2026-03-30 | $137.6 | $134.2 | $3.35 | 901,743.0 | +2.26% |
| 2026-03-27 | $137.2 | $129.6 | $7.63 | 1,301,178.0 | -2.83% |
| 2026-03-26 | $147.7 | $137.0 | $10.69 | 1,275,795.0 | -6.48% |
| 2026-03-25 | $153.5 | $146.5 | $7.07 | 1,077,293.0 | -2.96% |
| 2026-03-24 | $152.1 | $143.2 | $8.85 | 848,609.0 | +3.15% |
| 2026-03-23 | $150.7 | $146.0 | $4.68 | 962,474.0 | +2.48% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $161.7 | $141.3 | $20.45 | 12,335,760.0 | +10.77% |
| 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% |
3.21%
자본화:
|
볼륨(24시간):