Stockscreener 앱 받기
145.75
0.90%
1.305
Brinker International Inc 주식 (EAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $148.9 | $144.1 | $4.83 | 722,059.0 | +0.90% |
| 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% |
| 2025-12-10 | $141.0 | $134.2 | $6.75 | 1,576,413.0 | -2.69% |
| 2025-12-09 | $143.2 | $136.7 | $6.50 | 1,113,480.0 | -1.54% |
| 2025-12-08 | $144.0 | $138.2 | $5.75 | 1,119,701.0 | +1.32% |
| 2025-12-05 | $143.7 | $139.5 | $4.12 | 1,095,921.0 | -1.26% |
| 2025-12-04 | $145.4 | $138.3 | $7.13 | 1,691,782.0 | +0.12% |
| 2025-12-03 | $150.0 | $140.9 | $9.09 | 2,003,204.0 | -4.67% |
| 2025-12-02 | $153.6 | $147.5 | $6.13 | 1,446,262.0 | -1.61% |
| 2025-12-01 | $154.4 | $150.6 | $3.87 | 1,161,196.0 | -1.51% |
| 2025-11-28 | $155.2 | $151.5 | $3.72 | 744,682.0 | +1.33% |
| 2025-11-26 | $154.8 | $149.0 | $5.80 | 1,709,535.0 | +1.38% |
| 2025-11-25 | $153.1 | $145.4 | $7.60 | 2,563,508.0 | +6.71% |
| 2025-11-24 | $142.2 | $136.5 | $5.72 | 2,036,216.0 | +3.95% |
| 2025-11-21 | $136.5 | $127.8 | $8.70 | 1,778,090.0 | +6.16% |
| 2025-11-20 | $131.9 | $126.7 | $5.21 | 1,703,468.0 | -0.63% |
| 2025-11-19 | $131.1 | $123.1 | $8.03 | 2,266,433.0 | +4.70% |
| 2025-11-18 | $123.4 | $118.4 | $5.05 | 1,922,906.0 | +0.92% |
| 2025-11-17 | $124.6 | $114.7 | $9.88 | 2,578,239.0 | +6.98% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $154.4 | $134.2 | $20.17 | 14,308,804.0 | -5.23% |
| 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% |
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% |
1.52%
1.09%
자본화:
|
볼륨(24시간):